Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.05647 | $0.06525 | $0.05619 | $0.06483 | $559.36 | $7,220,495 |
| 2019-06-02 | $0.06483 | $0.06525 | $0.06301 | $0.06378 | $2,116.12 | $7,103,502 |
| 2019-06-03 | $0.06379 | $0.07745 | $0.06136 | $0.07511 | $1,944.48 | $8,364,386 |
| 2019-06-04 | $0.07509 | $0.08082 | $0.05920 | $0.07494 | $2,950.23 | $8,345,451 |
| 2019-06-05 | $0.07494 | $0.07631 | $0.06218 | $0.06733 | $2,548.30 | $7,498,901 |
| 2019-06-06 | $0.06734 | $0.07698 | $0.06691 | $0.07448 | $739.82 | $8,294,834 |
| 2019-06-07 | $0.07449 | $0.09231 | $0.07015 | $0.07194 | $1,698.10 | $8,011,989 |
| 2019-06-08 | $0.07192 | $0.07778 | $0.07109 | $0.07744 | $193.82 | $8,624,470 |
| 2019-06-09 | $0.07744 | $0.1002 | $0.06887 | $0.07002 | $247.86 | $7,798,002 |
| 2019-06-10 | $0.07000 | $0.08574 | $0.06626 | $0.07840 | $1,816.49 | $8,731,746 |
| 2019-06-11 | $0.07848 | $0.08235 | $0.07052 | $0.07304 | $856.13 | $8,134,731 |
| 2019-06-12 | $0.07302 | $0.07821 | $0.07271 | $0.07821 | $135.41 | $8,709,860 |
| 2019-06-13 | $0.07827 | $0.07867 | $0.06958 | $0.06965 | $848.26 | $7,756,901 |
| 2019-06-14 | $0.06966 | $0.07726 | $0.06874 | $0.07661 | $987.42 | $8,532,160 |
| 2019-06-15 | $0.07662 | $0.07879 | $0.07591 | $0.07818 | $26.89 | $8,706,288 |
| 2019-06-16 | $0.07818 | $0.08084 | $0.07444 | $0.07543 | $78.07 | $8,400,587 |
| 2019-06-17 | $0.07543 | $0.1136 | $0.07299 | $0.08349 | $5,013.47 | $9,298,700 |
| 2019-06-18 | $0.08346 | $0.09150 | $0.08093 | $0.08384 | $2,418.46 | $9,336,784 |
| 2019-06-19 | $0.08388 | $0.08480 | $0.07603 | $0.08411 | $1,401.00 | $9,366,800 |
| 2019-06-20 | $0.08411 | $0.08825 | $0.08344 | $0.08756 | $1,688.06 | $9,751,982 |
| 2019-06-21 | $0.08753 | $0.09813 | $0.08145 | $0.08252 | $4,162.44 | $9,190,565 |
| 2019-06-22 | $0.08254 | $0.09315 | $0.07286 | $0.09300 | $3,265.99 | $10,357,620 |
| 2019-06-23 | $0.09297 | $0.09522 | $0.07956 | $0.08726 | $1,860.01 | $9,718,536 |
| 2019-06-24 | $0.08726 | $0.08831 | $0.07313 | $0.07347 | $2,315.23 | $8,182,331 |
| 2019-06-25 | $0.07348 | $0.08031 | $0.07181 | $0.08031 | $698.52 | $8,944,175 |
| 2019-06-26 | $0.08031 | $0.09657 | $0.07989 | $0.09112 | $1,613.65 | $10,147,775 |
| 2019-06-27 | $0.09112 | $0.09475 | $0.07455 | $0.08423 | $4,136.18 | $9,380,415 |
| 2019-06-28 | $0.08433 | $0.09336 | $0.07906 | $0.08261 | $11,546.74 | $9,199,758 |
| 2019-06-29 | $0.08271 | $0.09325 | $0.07827 | $0.09295 | $251.58 | $10,351,710 |
| 2019-06-30 | $0.09279 | $0.09515 | $0.07249 | $0.08538 | $9,810.01 | $9,508,225 |