Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.08538 | $0.08883 | $0.07801 | $0.08742 | $4,090.57 | $9,735,386 |
| 2019-07-02 | $0.08740 | $0.09380 | $0.07725 | $0.09085 | $5,274.98 | $10,117,679 |
| 2019-07-03 | $0.09086 | $0.09534 | $0.08592 | $0.08809 | $4,110.82 | $9,810,949 |
| 2019-07-04 | $0.08810 | $0.08835 | $0.08068 | $0.08112 | $433.31 | $9,034,506 |
| 2019-07-05 | $0.08114 | $0.09329 | $0.07481 | $0.09299 | $25.04 | $10,356,446 |
| 2019-07-06 | $0.09298 | $0.1016 | $0.08746 | $0.08774 | $3,998.33 | $9,771,410 |
| 2019-07-07 | $0.08774 | $0.1021 | $0.08734 | $0.09264 | $754.62 | $10,316,810 |
| 2019-07-08 | $0.09264 | $0.1120 | $0.09206 | $0.09629 | $5,265.52 | $10,723,489 |
| 2019-07-09 | $0.09634 | $0.1042 | $0.07666 | $0.08977 | $1,913.56 | $9,997,602 |
| 2019-07-10 | $0.08984 | $0.09751 | $0.07397 | $0.08828 | $6,929.55 | $9,831,332 |
| 2019-07-11 | $0.08827 | $0.08827 | $0.07728 | $0.07899 | $2,582.27 | $8,796,977 |
| 2019-07-12 | $0.07906 | $0.09037 | $0.07603 | $0.08289 | $268.43 | $9,231,823 |
| 2019-07-13 | $0.08293 | $0.09522 | $0.07510 | $0.08542 | $2,498.78 | $9,513,164 |
| 2019-07-14 | $0.08539 | $0.08629 | $0.06911 | $0.08188 | $1,994.02 | $9,118,592 |
| 2019-07-15 | $0.08171 | $0.08818 | $0.06735 | $0.08437 | $669.97 | $9,396,225 |
| 2019-07-16 | $0.08427 | $0.08565 | $0.06696 | $0.07560 | $2,725.17 | $8,419,037 |
| 2019-07-17 | $0.07548 | $0.08082 | $0.07070 | $0.07725 | $3,569.27 | $8,603,492 |
| 2019-07-18 | $0.07722 | $0.08219 | $0.06708 | $0.07585 | $1,489.27 | $8,446,792 |
| 2019-07-19 | $0.07585 | $0.08136 | $0.05961 | $0.06017 | $1,315.57 | $6,701,520 |
| 2019-07-20 | $0.06020 | $0.08200 | $0.06016 | $0.06908 | $1,979.21 | $7,692,928 |
| 2019-07-21 | $0.06908 | $0.07935 | $0.06703 | $0.06907 | $779.12 | $7,692,479 |
| 2019-07-22 | $0.06907 | $0.07625 | $0.06460 | $0.07605 | $2,772.67 | $8,469,294 |
| 2019-07-23 | $0.07605 | $0.07612 | $0.06990 | $0.06998 | $627.69 | $7,793,194 |
| 2019-07-24 | $0.06998 | $0.07391 | $0.06434 | $0.07273 | $1,094.90 | $8,100,197 |
| 2019-07-25 | $0.07269 | $0.07733 | $0.06623 | $0.07682 | $949.55 | $8,555,512 |
| 2019-07-26 | $0.07682 | $0.07682 | $0.04997 | $0.07334 | $2,026.85 | $8,168,342 |
| 2019-07-27 | $0.07334 | $0.07467 | $0.06328 | $0.06944 | $625.97 | $7,733,157 |
| 2019-07-28 | $0.06939 | $0.07964 | $0.05969 | $0.06672 | $1,901.21 | $7,430,437 |
| 2019-07-29 | $0.06672 | $0.08406 | $0.06508 | $0.07034 | $2,094.05 | $7,833,223 |
| 2019-07-30 | $0.07034 | $0.1066 | $0.06292 | $0.07811 | $10,013.11 | $8,699,266 |
| 2019-07-31 | $0.07813 | $0.09735 | $0.07652 | $0.08566 | $5,192.58 | $9,540,242 |