Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07489 | $0.08258 | $0.07043 | $0.07767 | $6,616.58 | $8,649,921 |
| 2019-01-02 | $0.07802 | $0.08843 | $0.06986 | $0.07626 | $20,896.47 | $8,493,272 |
| 2019-01-03 | $0.07622 | $0.08224 | $0.06686 | $0.07301 | $9,625.27 | $8,130,560 |
| 2019-01-04 | $0.07304 | $0.09304 | $0.07250 | $0.08441 | $14,568.55 | $9,400,796 |
| 2019-01-05 | $0.08422 | $0.09638 | $0.07689 | $0.08187 | $9,932.81 | $9,117,589 |
| 2019-01-06 | $0.08177 | $0.08862 | $0.07388 | $0.07677 | $10,932.99 | $8,549,492 |
| 2019-01-07 | $0.07681 | $0.09110 | $0.07639 | $0.08031 | $3,884.65 | $8,944,100 |
| 2019-01-08 | $0.08031 | $0.09820 | $0.07927 | $0.09338 | $9,053.06 | $10,399,794 |
| 2019-01-09 | $0.09347 | $0.09493 | $0.07529 | $0.08153 | $6,749.48 | $9,079,412 |
| 2019-01-10 | $0.08156 | $0.08712 | $0.07215 | $0.07749 | $5,297.90 | $8,630,089 |
| 2019-01-11 | $0.07736 | $0.07813 | $0.07277 | $0.07685 | $3,780.84 | $8,558,313 |
| 2019-01-12 | $0.07683 | $0.07721 | $0.07313 | $0.07568 | $1,626.50 | $8,428,828 |
| 2019-01-13 | $0.07561 | $0.08366 | $0.07237 | $0.07253 | $4,802.05 | $8,077,365 |
| 2019-01-14 | $0.07257 | $0.08279 | $0.07237 | $0.07883 | $6,042.80 | $8,779,131 |
| 2019-01-15 | $0.07883 | $0.07956 | $0.06721 | $0.07544 | $7,083.03 | $8,401,957 |
| 2019-01-16 | $0.07535 | $0.07910 | $0.07192 | $0.07452 | $7,555.48 | $8,299,223 |
| 2019-01-17 | $0.07448 | $0.08287 | $0.07367 | $0.07676 | $8,771.18 | $8,548,627 |
| 2019-01-18 | $0.07673 | $0.08086 | $0.07502 | $0.07567 | $795.02 | $8,427,340 |
| 2019-01-19 | $0.07574 | $0.08252 | $0.07558 | $0.07997 | $1,156.47 | $8,906,162 |
| 2019-01-20 | $0.07990 | $0.08028 | $0.06826 | $0.07058 | $3,659.79 | $7,860,807 |
| 2019-01-21 | $0.07060 | $0.07467 | $0.07014 | $0.07083 | $4,128.17 | $7,888,425 |
| 2019-01-22 | $0.07076 | $0.07849 | $0.07033 | $0.07472 | $5,902.50 | $8,321,843 |
| 2019-01-23 | $0.07472 | $0.07787 | $0.07225 | $0.07261 | $866.79 | $8,086,689 |
| 2019-01-24 | $0.07267 | $0.07341 | $0.07177 | $0.07316 | $587.42 | $8,147,571 |
| 2019-01-25 | $0.07331 | $0.07665 | $0.05754 | $0.07033 | $4,249.31 | $7,832,998 |
| 2019-01-26 | $0.07033 | $0.07693 | $0.07033 | $0.07362 | $3,880.76 | $8,199,175 |
| 2019-01-27 | $0.07365 | $0.07687 | $0.07056 | $0.07377 | $1,953.18 | $8,215,400 |
| 2019-01-28 | $0.07373 | $0.07559 | $0.06836 | $0.07197 | $3,195.65 | $8,015,363 |
| 2019-01-29 | $0.07204 | $0.07932 | $0.07204 | $0.07273 | $1,774.54 | $8,099,632 |
| 2019-01-30 | $0.07269 | $0.07684 | $0.07242 | $0.07560 | $117.42 | $8,418,943 |
| 2019-01-31 | $0.07559 | $0.08124 | $0.07224 | $0.07778 | $7,431.37 | $8,662,442 |