Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.08530 | $0.1068 | $0.08464 | $0.1058 | $2,415.65 | $11,787,687 |
| 2019-05-02 | $0.1058 | $0.1068 | $0.09186 | $0.09275 | $5,919.04 | $10,329,085 |
| 2019-05-03 | $0.09272 | $0.1060 | $0.09215 | $0.09743 | $9,163.21 | $10,850,396 |
| 2019-05-04 | $0.09743 | $0.1072 | $0.09070 | $0.09177 | $1,542.44 | $10,220,567 |
| 2019-05-05 | $0.09180 | $0.09257 | $0.08786 | $0.08984 | $2,305.45 | $10,005,624 |
| 2019-05-06 | $0.08991 | $0.09832 | $0.08797 | $0.09676 | $2,012.21 | $10,775,649 |
| 2019-05-07 | $0.09674 | $0.1004 | $0.09339 | $0.09339 | $1,579.43 | $10,401,275 |
| 2019-05-08 | $0.09337 | $0.09414 | $0.09132 | $0.09380 | $0 | $10,446,396 |
| 2019-05-09 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-10 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-11 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-12 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-13 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-14 | $0.09380 | $0.09380 | $0.09380 | $0.09380 | $0 | $10,446,396 |
| 2019-05-15 | $0.09380 | $0.1045 | $0.09380 | $0.1038 | $364.08 | $11,556,999 |
| 2019-05-16 | $0.1037 | $0.1144 | $0.06837 | $0.08729 | $4,542.43 | $9,721,404 |
| 2019-05-17 | $0.08732 | $0.09034 | $0.07584 | $0.09007 | $5,964.22 | $10,030,812 |
| 2019-05-18 | $0.09007 | $0.09110 | $0.06857 | $0.07035 | $4,128.22 | $7,834,743 |
| 2019-05-19 | $0.07032 | $0.09229 | $0.07005 | $0.09143 | $654.65 | $10,182,704 |
| 2019-05-20 | $0.09145 | $0.09334 | $0.07422 | $0.07857 | $3,426.78 | $8,750,374 |
| 2019-05-21 | $0.07857 | $0.09265 | $0.07740 | $0.08011 | $1,027.40 | $8,921,701 |
| 2019-05-22 | $0.08011 | $0.1029 | $0.07936 | $0.08081 | $242.17 | $9,000,019 |
| 2019-05-23 | $0.08081 | $0.08995 | $0.07169 | $0.08289 | $3,116.00 | $9,231,498 |
| 2019-05-24 | $0.08285 | $0.08368 | $0.07911 | $0.08368 | $1,191.11 | $9,319,059 |
| 2019-05-25 | $0.08368 | $0.09125 | $0.08355 | $0.09065 | $625.67 | $10,095,981 |
| 2019-05-26 | $0.09065 | $0.09092 | $0.07724 | $0.08497 | $1,730.50 | $9,462,856 |
| 2019-05-27 | $0.08493 | $0.08625 | $0.07989 | $0.08198 | $3,057.49 | $9,130,402 |
| 2019-05-28 | $0.08190 | $0.09257 | $0.06327 | $0.06825 | $7,850.04 | $7,600,589 |
| 2019-05-29 | $0.06823 | $0.08532 | $0.06641 | $0.07863 | $1,904.35 | $8,756,666 |
| 2019-05-30 | $0.07863 | $0.08377 | $0.06139 | $0.06475 | $1,556.78 | $7,211,176 |
| 2019-05-31 | $0.06475 | $0.07121 | $0.05527 | $0.05646 | $2,104.76 | $6,288,384 |