Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.08572 | $0.1169 | $0.08361 | $0.1112 | $3,578.69 | $12,381,032 |
| 2019-08-02 | $0.1112 | $0.1114 | $0.09161 | $0.1025 | $2,149.56 | $11,411,975 |
| 2019-08-03 | $0.1025 | $0.1133 | $0.07222 | $0.07278 | $5,014.92 | $8,105,389 |
| 2019-08-04 | $0.07277 | $0.1098 | $0.07277 | $0.1092 | $1,921.19 | $12,156,155 |
| 2019-08-05 | $0.1091 | $0.1139 | $0.07866 | $0.09919 | $7,866.26 | $11,047,079 |
| 2019-08-06 | $0.09921 | $0.1131 | $0.08429 | $0.1051 | $14,993.22 | $11,704,883 |
| 2019-08-07 | $0.1051 | $0.1163 | $0.09773 | $0.1003 | $11,533.32 | $11,166,574 |
| 2019-08-08 | $0.1003 | $0.1149 | $0.09873 | $0.1056 | $10,662.54 | $11,755,618 |
| 2019-08-09 | $0.06708 | $0.1373 | $0.06700 | $0.1052 | $16,106.91 | $11,711,589 |
| 2019-08-10 | $0.1052 | $0.2174 | $0.04648 | $0.04713 | $13,161.62 | $5,248,797 |
| 2019-08-11 | $0.04714 | $0.1157 | $0.03461 | $0.03645 | $9,547.30 | $4,059,702 |
| 2019-08-12 | $0.03645 | $0.1300 | $0.03409 | $0.05390 | $8,059.99 | $6,002,592 |
| 2019-08-13 | $0.05391 | $0.1256 | $0.03473 | $0.1104 | $9,758.38 | $12,293,234 |
| 2019-08-14 | $0.1103 | $0.1267 | $0.1051 | $0.1137 | $2,339.25 | $12,664,713 |
| 2019-08-15 | $0.1137 | $0.1228 | $0.09459 | $0.1023 | $9,703.08 | $11,397,807 |
| 2019-08-16 | $0.1023 | $0.1178 | $0.08325 | $0.1128 | $3,085.48 | $12,562,336 |
| 2019-08-17 | $0.1128 | $0.1236 | $0.1117 | $0.1139 | $3,223.83 | $12,679,385 |
| 2019-08-18 | $0.1139 | $0.1274 | $0.1109 | $0.1256 | $2,475.66 | $13,982,786 |
| 2019-08-19 | $0.1256 | $0.1345 | $0.1247 | $0.1313 | $1,793.06 | $14,624,214 |
| 2019-08-20 | $0.1313 | $0.1337 | $0.1122 | $0.1305 | $1,580.26 | $14,531,765 |
| 2019-08-21 | $0.1305 | $0.1308 | $0.08502 | $0.1069 | $7,700.29 | $11,900,255 |
| 2019-08-22 | $0.1069 | $0.1232 | $0.1047 | $0.1206 | $2,592.79 | $13,436,004 |
| 2019-08-23 | $0.1206 | $0.1251 | $0.1185 | $0.1239 | $10,950.02 | $13,797,023 |
| 2019-08-24 | $0.1239 | $0.1268 | $0.1201 | $0.1244 | $1,326.78 | $13,858,395 |
| 2019-08-25 | $0.1244 | $0.1283 | $0.1163 | $0.1175 | $560.96 | $13,085,550 |
| 2019-08-26 | $0.1176 | $0.1238 | $0.1049 | $0.1216 | $3,174.29 | $13,537,412 |
| 2019-08-27 | $0.1216 | $0.1288 | $0.1131 | $0.1191 | $1,499.42 | $13,264,486 |
| 2019-08-28 | $0.1191 | $0.1275 | $0.1165 | $0.1267 | $1,112.01 | $14,110,003 |
| 2019-08-29 | $0.1267 | $0.1267 | $0.1110 | $0.1144 | $4,272.28 | $12,742,341 |
| 2019-08-30 | $0.1144 | $0.1182 | $0.07744 | $0.1057 | $6,384.97 | $11,769,387 |
| 2019-08-31 | $0.1057 | $0.1142 | $0.07035 | $0.1031 | $8,647.48 | $11,480,715 |