Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04231 | $0.04674 | $0.04231 | $0.04672 | $2,605.74 | $5,203,110 |
| 2018-10-02 | $0.04664 | $0.04988 | $0.04298 | $0.04484 | $1,057.68 | $4,993,503 |
| 2018-10-03 | $0.04486 | $0.05199 | $0.04349 | $0.04741 | $1,073.15 | $5,280,345 |
| 2018-10-04 | $0.04745 | $0.04891 | $0.04628 | $0.04869 | $1,287.23 | $5,423,019 |
| 2018-10-05 | $0.04873 | $0.05518 | $0.04657 | $0.05122 | $1,301.92 | $5,704,471 |
| 2018-10-06 | $0.05126 | $0.05234 | $0.03852 | $0.04749 | $3,448.15 | $5,288,964 |
| 2018-10-07 | $0.04753 | $0.05364 | $0.04211 | $0.05340 | $494.22 | $5,947,478 |
| 2018-10-08 | $0.05359 | $0.05365 | $0.04948 | $0.04959 | $219.19 | $5,522,561 |
| 2018-10-09 | $0.04957 | $0.05028 | $0.04518 | $0.04518 | $701.39 | $5,031,591 |
| 2018-10-10 | $0.04507 | $0.05275 | $0.04092 | $0.04092 | $1,371.23 | $4,557,594 |
| 2018-10-11 | $0.04087 | $0.04590 | $0.03634 | $0.04548 | $118.89 | $5,064,534 |
| 2018-10-12 | $0.04534 | $0.04650 | $0.03739 | $0.04636 | $1,384.53 | $5,163,229 |
| 2018-10-13 | $0.04632 | $0.04671 | $0.03130 | $0.04277 | $6,236.09 | $4,762,947 |
| 2018-10-14 | $0.04277 | $0.04318 | $0.03233 | $0.03235 | $565.48 | $3,603,018 |
| 2018-10-15 | $0.03241 | $0.03934 | $0.03212 | $0.03481 | $748.25 | $3,876,339 |
| 2018-10-16 | $0.03480 | $0.04348 | $0.03399 | $0.04333 | $369.33 | $4,826,071 |
| 2018-10-17 | $0.04345 | $0.04992 | $0.03763 | $0.04967 | $335.01 | $5,531,225 |
| 2018-10-18 | $0.04986 | $0.05004 | $0.03330 | $0.03988 | $2,241.98 | $4,441,414 |
| 2018-10-19 | $0.03988 | $0.04051 | $0.03116 | $0.03942 | $3,419.38 | $4,390,440 |
| 2018-10-20 | $0.03939 | $0.03944 | $0.03482 | $0.03783 | $854.51 | $4,212,684 |
| 2018-10-21 | $0.03784 | $0.03830 | $0.03649 | $0.03806 | $71.60 | $4,238,411 |
| 2018-10-22 | $0.03807 | $0.03980 | $0.03199 | $0.03201 | $2,304.36 | $3,565,252 |
| 2018-10-23 | $0.03204 | $0.04135 | $0.03204 | $0.03474 | $1,626.11 | $3,869,011 |
| 2018-10-24 | $0.03471 | $0.04542 | $0.03468 | $0.04064 | $149.30 | $4,525,564 |
| 2018-10-25 | $0.04065 | $0.04112 | $0.03997 | $0.04072 | $1,134.00 | $4,535,209 |
| 2018-10-26 | $0.04066 | $0.04358 | $0.02773 | $0.04317 | $1,827.87 | $4,807,650 |
| 2018-10-27 | $0.04314 | $0.04324 | $0.04025 | $0.04027 | $270.33 | $4,484,335 |
| 2018-10-28 | $0.04034 | $0.04163 | $0.03466 | $0.03494 | $31.99 | $3,891,608 |
| 2018-10-29 | $0.03481 | $0.03871 | $0.03319 | $0.03769 | $2,517.61 | $4,197,650 |
| 2018-10-30 | $0.03770 | $0.04014 | $0.03390 | $0.03537 | $345.24 | $3,938,962 |
| 2018-10-31 | $0.03541 | $0.03785 | $0.03389 | $0.03785 | $1,854.07 | $4,214,945 |