Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05068 | $0.05871 | $0.04511 | $0.04520 | $3,079.89 | $5,033,498 |
| 2018-12-02 | $0.04503 | $0.05390 | $0.03508 | $0.03877 | $4,207.20 | $4,317,800 |
| 2018-12-03 | $0.05169 | $0.06040 | $0.03585 | $0.04960 | $8,516.19 | $5,523,844 |
| 2018-12-04 | $0.04948 | $0.05733 | $0.03378 | $0.04888 | $12,043.27 | $5,443,359 |
| 2018-12-05 | $0.04895 | $0.05862 | $0.04327 | $0.05660 | $5,408.34 | $6,303,244 |
| 2018-12-06 | $0.05655 | $0.05797 | $0.04211 | $0.04211 | $8,711.07 | $4,689,743 |
| 2018-12-07 | $0.04204 | $0.04810 | $0.03823 | $0.04737 | $4,382.19 | $5,275,183 |
| 2018-12-08 | $0.04730 | $0.04890 | $0.03971 | $0.04196 | $3,701.44 | $4,672,588 |
| 2018-12-09 | $0.04180 | $0.04660 | $0.04179 | $0.04658 | $2,610.08 | $5,187,540 |
| 2018-12-10 | $0.04645 | $0.04703 | $0.02926 | $0.02968 | $4,574.41 | $3,304,907 |
| 2018-12-11 | $0.02966 | $0.03846 | $0.02842 | $0.03807 | $2,916.66 | $4,239,374 |
| 2018-12-12 | $0.03801 | $0.04143 | $0.03495 | $0.04100 | $3,204.06 | $4,565,872 |
| 2018-12-13 | $0.04102 | $0.04563 | $0.03540 | $0.04340 | $2,722.18 | $4,833,512 |
| 2018-12-14 | $0.04347 | $0.04908 | $0.03506 | $0.04112 | $9,577.79 | $4,579,872 |
| 2018-12-15 | $0.04115 | $0.05631 | $0.04115 | $0.05589 | $8,252.08 | $6,224,144 |
| 2018-12-16 | $0.05590 | $0.05833 | $0.05109 | $0.05355 | $4,412.26 | $5,963,711 |
| 2018-12-17 | $0.05429 | $0.06600 | $0.05167 | $0.05428 | $5,094.81 | $6,045,083 |
| 2018-12-18 | $0.05427 | $0.06542 | $0.05356 | $0.06045 | $6,176.03 | $6,732,185 |
| 2018-12-19 | $0.06071 | $0.07838 | $0.05792 | $0.06730 | $41,327.04 | $7,495,224 |
| 2018-12-20 | $0.06715 | $0.07583 | $0.05854 | $0.07583 | $19,802.80 | $8,445,566 |
| 2018-12-21 | $0.07566 | $0.07930 | $0.06488 | $0.06639 | $4,802.72 | $7,393,621 |
| 2018-12-22 | $0.06635 | $0.07533 | $0.06635 | $0.07222 | $2,776.31 | $8,043,222 |
| 2018-12-23 | $0.07230 | $0.08418 | $0.07230 | $0.07684 | $7,984.72 | $8,558,115 |
| 2018-12-24 | $0.07684 | $0.09058 | $0.05160 | $0.05393 | $16,933.31 | $6,006,615 |
| 2018-12-25 | $0.05414 | $0.06546 | $0.05175 | $0.05970 | $1,116.99 | $6,649,155 |
| 2018-12-26 | $0.05971 | $0.07180 | $0.05809 | $0.06659 | $2,881.73 | $7,416,144 |
| 2018-12-27 | $0.06667 | $0.07284 | $0.05793 | $0.05830 | $3,556.90 | $6,492,309 |
| 2018-12-28 | $0.05839 | $0.07950 | $0.05805 | $0.06558 | $4,494.66 | $7,303,677 |
| 2018-12-29 | $0.06587 | $0.08307 | $0.06516 | $0.07028 | $6,777.27 | $7,827,542 |
| 2018-12-30 | $0.06999 | $0.08880 | $0.05840 | $0.07898 | $5,838.90 | $8,796,369 |
| 2018-12-31 | $0.07911 | $0.08576 | $0.07051 | $0.07489 | $7,442.98 | $8,339,977 |