Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03457 | $0.03951 | $0.03399 | $0.03530 | $659.19 | $3,931,767 |
| 2018-11-02 | $0.03530 | $0.03866 | $0.03260 | $0.03634 | $1,160.84 | $4,046,667 |
| 2018-11-03 | $0.03634 | $0.03998 | $0.02876 | $0.03996 | $1,673.90 | $4,450,735 |
| 2018-11-04 | $0.03996 | $0.04000 | $0.03549 | $0.03796 | $282.93 | $4,227,029 |
| 2018-11-05 | $0.03805 | $0.04347 | $0.03600 | $0.03723 | $830.35 | $4,146,364 |
| 2018-11-06 | $0.04036 | $0.04257 | $0.03677 | $0.04067 | $1,644.45 | $4,525,119 |
| 2018-11-07 | $0.04074 | $0.04166 | $0.03848 | $0.03956 | $1,831.37 | $4,405,631 |
| 2018-11-08 | $0.03954 | $0.04065 | $0.03599 | $0.04025 | $1,353.32 | $4,482,798 |
| 2018-11-09 | $0.04023 | $0.04041 | $0.03719 | $0.03936 | $1,665.62 | $4,383,613 |
| 2018-11-10 | $0.03933 | $0.03977 | $0.03499 | $0.03760 | $114.70 | $4,187,337 |
| 2018-11-11 | $0.03754 | $0.04048 | $0.03630 | $0.04048 | $1,008.43 | $4,508,625 |
| 2018-11-12 | $0.04042 | $0.04072 | $0.02517 | $0.02629 | $2,063.68 | $2,927,565 |
| 2018-11-13 | $0.02628 | $0.04218 | $0.02608 | $0.04149 | $2,777.35 | $4,620,840 |
| 2018-11-14 | $0.04146 | $0.04248 | $0.03538 | $0.03622 | $442.81 | $4,033,937 |
| 2018-11-15 | $0.03637 | $0.04136 | $0.03160 | $0.04127 | $2,252.27 | $4,596,517 |
| 2018-11-16 | $0.04136 | $0.04142 | $0.03333 | $0.03379 | $304.27 | $3,762,654 |
| 2018-11-17 | $0.03384 | $0.04552 | $0.03169 | $0.04529 | $283.94 | $5,044,343 |
| 2018-11-18 | $0.04544 | $0.04569 | $0.03327 | $0.03353 | $213.09 | $3,734,322 |
| 2018-11-19 | $0.03354 | $0.03908 | $0.03141 | $0.03412 | $229.52 | $3,799,361 |
| 2018-11-20 | $0.03396 | $0.03857 | $0.01955 | $0.02637 | $3,958.61 | $2,936,909 |
| 2018-11-21 | $0.02648 | $0.03163 | $0.02423 | $0.02857 | $634.96 | $3,182,054 |
| 2018-11-22 | $0.02854 | $0.02977 | $0.01925 | $0.01925 | $1,833.42 | $2,143,484 |
| 2018-11-23 | $0.01912 | $0.02825 | $0.01805 | $0.02825 | $2,145.51 | $3,145,960 |
| 2018-11-24 | $0.02823 | $0.03535 | $0.02728 | $0.03326 | $596.97 | $3,703,940 |
| 2018-11-25 | $0.03316 | $0.03731 | $0.02057 | $0.03680 | $1,731.56 | $4,098,097 |
| 2018-11-26 | $0.03669 | $0.04129 | $0.02505 | $0.04129 | $2,677.53 | $4,598,856 |
| 2018-11-27 | $0.04124 | $0.04980 | $0.02036 | $0.04894 | $5,589.87 | $5,449,993 |
| 2018-11-28 | $0.04906 | $0.07429 | $0.02066 | $0.06705 | $7,540.49 | $7,467,451 |
| 2018-11-29 | $0.07505 | $0.1153 | $0.04353 | $0.06800 | $15,072.12 | $7,573,631 |
| 2018-11-30 | $0.06813 | $0.08137 | $0.03422 | $0.05055 | $13,646.11 | $5,629,617 |