Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06108 | $0.07389 | $0.05271 | $0.07238 | $2,439.72 | $8,060,740 |
| 2019-04-02 | $0.07242 | $0.08454 | $0.07233 | $0.08388 | $3,749.36 | $9,342,049 |
| 2019-04-03 | $0.08390 | $0.09347 | $0.06273 | $0.06994 | $13,003.36 | $7,789,029 |
| 2019-04-04 | $0.06999 | $0.07526 | $0.05308 | $0.05373 | $1,562.15 | $5,984,080 |
| 2019-04-05 | $0.05373 | $0.07067 | $0.04518 | $0.06558 | $3,154.55 | $7,303,231 |
| 2019-04-06 | $0.06559 | $0.07500 | $0.06274 | $0.07052 | $5,156.76 | $7,853,898 |
| 2019-04-07 | $0.07052 | $0.07398 | $0.06289 | $0.06628 | $439.82 | $7,381,029 |
| 2019-04-08 | $0.06638 | $0.07001 | $0.05987 | $0.06511 | $2,959.01 | $7,251,571 |
| 2019-04-09 | $0.06511 | $0.07212 | $0.06114 | $0.07053 | $3,196.14 | $7,854,311 |
| 2019-04-10 | $0.07052 | $0.07767 | $0.05832 | $0.07259 | $1,104.64 | $8,084,087 |
| 2019-04-11 | $0.07264 | $0.08048 | $0.06229 | $0.08005 | $15,047.66 | $8,914,893 |
| 2019-04-12 | $0.07996 | $0.08002 | $0.06727 | $0.06760 | $2,619.38 | $7,528,160 |
| 2019-04-13 | $0.06760 | $0.08522 | $0.06739 | $0.08506 | $2,211.03 | $9,472,488 |
| 2019-04-14 | $0.08506 | $0.08655 | $0.07403 | $0.07989 | $6,172.86 | $8,896,932 |
| 2019-04-15 | $0.07989 | $0.08707 | $0.07898 | $0.08200 | $1,743.04 | $9,131,846 |
| 2019-04-16 | $0.08200 | $0.08772 | $0.08018 | $0.08214 | $8,043.29 | $9,147,761 |
| 2019-04-17 | $0.08212 | $0.08279 | $0.08005 | $0.08225 | $2,140.23 | $9,159,562 |
| 2019-04-18 | $0.08223 | $0.08448 | $0.08111 | $0.08135 | $2,447.54 | $9,060,277 |
| 2019-04-19 | $0.08136 | $0.08555 | $0.08013 | $0.08547 | $735.83 | $9,519,068 |
| 2019-04-20 | $0.08547 | $0.08895 | $0.08192 | $0.08874 | $1,911.53 | $9,882,984 |
| 2019-04-21 | $0.08876 | $0.08995 | $0.07658 | $0.08405 | $4,532.27 | $9,360,857 |
| 2019-04-22 | $0.08405 | $0.09108 | $0.07938 | $0.08000 | $11,620.71 | $8,909,286 |
| 2019-04-23 | $0.07999 | $0.08361 | $0.07082 | $0.07777 | $3,921.11 | $8,660,647 |
| 2019-04-24 | $0.07772 | $0.08981 | $0.07459 | $0.08949 | $3,387.59 | $9,966,336 |
| 2019-04-25 | $0.08948 | $0.09073 | $0.08411 | $0.08445 | $3,436.39 | $9,404,627 |
| 2019-04-26 | $0.08448 | $0.09525 | $0.08326 | $0.08986 | $3,229.36 | $10,007,756 |
| 2019-04-27 | $0.08989 | $0.1010 | $0.08953 | $0.09998 | $8,289.97 | $11,134,472 |
| 2019-04-28 | $0.09997 | $0.1088 | $0.09331 | $0.09975 | $27,890.55 | $11,109,474 |
| 2019-04-29 | $0.09976 | $0.1057 | $0.09034 | $0.09307 | $3,787.68 | $10,365,322 |
| 2019-04-30 | $0.09311 | $0.09684 | $0.08306 | $0.08528 | $1,341.50 | $9,497,692 |