Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.07785 | $0.08140 | $0.07303 | $0.08067 | $1,916.80 | $8,984,153 |
| 2019-02-02 | $0.08057 | $0.08644 | $0.07392 | $0.07947 | $2,337.49 | $8,850,175 |
| 2019-02-03 | $0.07944 | $0.08613 | $0.07535 | $0.07625 | $3,787.17 | $8,491,786 |
| 2019-02-04 | $0.07631 | $0.08464 | $0.07600 | $0.07642 | $1,393.72 | $8,510,560 |
| 2019-02-05 | $0.07606 | $0.07893 | $0.07054 | $0.07295 | $1,225.68 | $8,124,150 |
| 2019-02-06 | $0.07305 | $0.08177 | $0.07263 | $0.08166 | $682.49 | $9,094,150 |
| 2019-02-07 | $0.08161 | $0.08428 | $0.06188 | $0.06778 | $3,658.17 | $7,548,617 |
| 2019-02-08 | $0.06781 | $0.08323 | $0.06555 | $0.06965 | $2,558.28 | $7,756,811 |
| 2019-02-09 | $0.06964 | $0.07857 | $0.06199 | $0.07850 | $3,231.96 | $8,742,927 |
| 2019-02-10 | $0.07851 | $0.08224 | $0.05790 | $0.07602 | $4,445.94 | $8,466,361 |
| 2019-02-11 | $0.07605 | $0.07605 | $0.05030 | $0.06804 | $9,665.60 | $7,577,844 |
| 2019-02-12 | $0.06797 | $0.07614 | $0.06125 | $0.07571 | $4,223.88 | $8,431,493 |
| 2019-02-13 | $0.07569 | $0.1860 | $0.06852 | $0.07337 | $44,926.37 | $8,170,671 |
| 2019-02-14 | $0.07326 | $0.07612 | $0.06824 | $0.07181 | $11,586.45 | $7,997,360 |
| 2019-02-15 | $0.07184 | $0.07536 | $0.05944 | $0.06809 | $11,826.15 | $7,583,242 |
| 2019-02-16 | $0.06817 | $0.07057 | $0.06041 | $0.06051 | $6,329.92 | $6,739,321 |
| 2019-02-17 | $0.06050 | $0.07178 | $0.06042 | $0.07178 | $2,600.36 | $7,994,361 |
| 2019-02-18 | $0.07144 | $0.08094 | $0.06896 | $0.07231 | $5,392.56 | $8,053,351 |
| 2019-02-19 | $0.07237 | $0.08092 | $0.07237 | $0.07575 | $5,036.47 | $8,436,142 |
| 2019-02-20 | $0.07569 | $0.08544 | $0.07347 | $0.08105 | $1,555.15 | $9,026,348 |
| 2019-02-21 | $0.08095 | $0.08787 | $0.07504 | $0.08579 | $3,322.12 | $9,554,411 |
| 2019-02-22 | $0.08591 | $0.08665 | $0.08021 | $0.08378 | $1,643.45 | $9,330,960 |
| 2019-02-23 | $0.08368 | $0.08563 | $0.08000 | $0.08521 | $5,400.48 | $9,489,316 |
| 2019-02-24 | $0.08521 | $0.08988 | $0.07515 | $0.07881 | $4,426.79 | $8,777,394 |
| 2019-02-25 | $0.07874 | $0.08119 | $0.07155 | $0.07181 | $5,010.72 | $7,997,279 |
| 2019-02-26 | $0.07173 | $0.07988 | $0.07113 | $0.07616 | $2,129.35 | $8,482,036 |
| 2019-02-27 | $0.07618 | $0.08110 | $0.07149 | $0.07340 | $885.40 | $8,174,098 |
| 2019-02-28 | $0.07342 | $0.08329 | $0.07249 | $0.08093 | $2,270.86 | $9,013,426 |