Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.08088 | $0.08175 | $0.07345 | $0.07345 | $2,835.97 | $8,180,083 |
| 2019-03-02 | $0.07334 | $0.07825 | $0.07236 | $0.07771 | $8.91 | $8,654,406 |
| 2019-03-03 | $0.07799 | $0.07942 | $0.07366 | $0.07401 | $203.62 | $8,242,343 |
| 2019-03-04 | $0.07403 | $0.07814 | $0.07120 | $0.07276 | $3,160.60 | $8,103,073 |
| 2019-03-05 | $0.07289 | $0.08341 | $0.07241 | $0.07867 | $1,249.38 | $8,761,889 |
| 2019-03-06 | $0.07863 | $0.07917 | $0.07492 | $0.07720 | $2,000.51 | $8,597,435 |
| 2019-03-07 | $0.07723 | $0.07814 | $0.07627 | $0.07646 | $1,841.72 | $8,515,685 |
| 2019-03-08 | $0.07659 | $0.07771 | $0.07489 | $0.07553 | $967.28 | $8,411,405 |
| 2019-03-09 | $0.07543 | $0.07835 | $0.07533 | $0.07729 | $2,782.20 | $8,607,766 |
| 2019-03-10 | $0.07741 | $0.07785 | $0.06383 | $0.06465 | $5,860.04 | $7,199,452 |
| 2019-03-11 | $0.06459 | $0.07793 | $0.06447 | $0.07599 | $1,699.60 | $8,462,479 |
| 2019-03-12 | $0.07606 | $0.07909 | $0.07362 | $0.07512 | $1,425.78 | $8,365,850 |
| 2019-03-13 | $0.07514 | $0.07706 | $0.05641 | $0.07663 | $3,280.47 | $8,533,961 |
| 2019-03-14 | $0.07660 | $0.07725 | $0.05569 | $0.07437 | $3,627.72 | $8,282,328 |
| 2019-03-15 | $0.07429 | $0.07739 | $0.02522 | $0.07590 | $2,262.17 | $8,453,410 |
| 2019-03-16 | $0.07599 | $0.08777 | $0.04015 | $0.07836 | $784.72 | $8,727,028 |
| 2019-03-17 | $0.07826 | $0.07831 | $0.07289 | $0.07308 | $1,790.90 | $8,138,729 |
| 2019-03-18 | $0.07314 | $0.07764 | $0.07271 | $0.07648 | $6,911.69 | $8,517,889 |
| 2019-03-19 | $0.07650 | $0.07805 | $0.05898 | $0.07731 | $2,900.45 | $8,609,634 |
| 2019-03-20 | $0.07732 | $0.07744 | $0.06276 | $0.06497 | $2,380.97 | $7,235,804 |
| 2019-03-21 | $0.06500 | $0.06514 | $0.05548 | $0.05581 | $2,200.32 | $6,215,881 |
| 2019-03-22 | $0.05574 | $0.07827 | $0.04126 | $0.04767 | $1,373.65 | $5,309,423 |
| 2019-03-23 | $0.04763 | $0.05930 | $0.04758 | $0.05922 | $1,442.09 | $6,595,108 |
| 2019-03-24 | $0.05919 | $0.06969 | $0.05715 | $0.06957 | $1,777.27 | $7,748,032 |
| 2019-03-25 | $0.06966 | $0.07780 | $0.04948 | $0.07545 | $2,766.46 | $8,402,452 |
| 2019-03-26 | $0.07546 | $0.08108 | $0.04688 | $0.08041 | $135.75 | $8,955,120 |
| 2019-03-27 | $0.08043 | $0.08221 | $0.05543 | $0.07059 | $3,508.87 | $7,861,215 |
| 2019-03-28 | $0.07059 | $0.07744 | $0.05151 | $0.06452 | $9,565.75 | $7,185,605 |
| 2019-03-29 | $0.06452 | $0.07785 | $0.05464 | $0.07379 | $3,960.85 | $8,217,515 |
| 2019-03-30 | $0.07371 | $0.07492 | $0.05807 | $0.06332 | $1,331.85 | $7,052,332 |
| 2019-03-31 | $0.06332 | $0.07409 | $0.05676 | $0.06110 | $2,435.01 | $6,804,868 |