Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1031 | $0.1115 | $0.07822 | $0.1076 | $2,162.30 | $11,981,121 |
| 2019-09-02 | $0.1076 | $0.1140 | $0.07931 | $0.1033 | $5,209.97 | $12,313,009 |
| 2019-09-03 | $0.1033 | $0.1222 | $0.08042 | $0.1075 | $14,583.24 | $12,815,993 |
| 2019-09-04 | $0.1075 | $0.1367 | $0.1062 | $0.1204 | $3,420.48 | $14,354,618 |
| 2019-09-05 | $0.1204 | $0.1362 | $0.1123 | $0.1220 | $395.53 | $14,546,925 |
| 2019-09-06 | $0.1220 | $0.1221 | $0.1016 | $0.1093 | $1,966.14 | $13,034,786 |
| 2019-09-07 | $0.1094 | $0.1250 | $0.07339 | $0.1113 | $8,550.33 | $13,268,230 |
| 2019-09-08 | $0.1113 | $0.1138 | $0.08487 | $0.1011 | $248.78 | $12,055,744 |
| 2019-09-09 | $0.1011 | $0.1157 | $0.07501 | $0.1152 | $755.89 | $13,730,480 |
| 2019-09-10 | $0.1152 | $0.1205 | $0.06376 | $0.1046 | $98.57 | $12,471,729 |
| 2019-09-11 | $0.1046 | $0.1172 | $0.1007 | $0.1141 | $1,156.99 | $13,598,423 |
| 2019-09-12 | $0.1140 | $0.1154 | $0.09825 | $0.1147 | $1,073.35 | $13,667,559 |
| 2019-09-13 | $0.1147 | $0.1182 | $0.1123 | $0.1175 | $659.52 | $14,006,112 |
| 2019-09-14 | $0.1175 | $0.1220 | $0.07267 | $0.07414 | $215.72 | $8,837,381 |
| 2019-09-15 | $0.07413 | $0.1270 | $0.07348 | $0.1267 | $1,806.09 | $15,108,220 |
| 2019-09-16 | $0.1268 | $0.1324 | $0.1141 | $0.1324 | $199.08 | $15,786,986 |
| 2019-09-17 | $0.1325 | $0.1389 | $0.1206 | $0.1374 | $1,458.08 | $16,374,906 |
| 2019-09-18 | $0.1369 | $0.1417 | $0.1307 | $0.1312 | $433.17 | $15,640,765 |
| 2019-09-19 | $0.1312 | $0.1422 | $0.1271 | $0.1353 | $347.16 | $16,134,063 |
| 2019-09-20 | $0.1354 | $0.1389 | $0.1274 | $0.1286 | $276.08 | $15,324,061 |
| 2019-09-21 | $0.1286 | $0.1321 | $0.1201 | $0.1302 | $305.45 | $15,520,146 |
| 2019-09-22 | $0.1302 | $0.1306 | $0.08245 | $0.1031 | $3,481.36 | $12,292,577 |
| 2019-09-23 | $0.1031 | $0.1072 | $0.1019 | $0.1019 | $625.00 | $12,151,257 |
| 2019-09-24 | $0.1020 | $0.1259 | $0.09478 | $0.1002 | $378.42 | $11,949,344 |
| 2019-09-25 | $0.1004 | $0.1171 | $0.08756 | $0.1152 | $2,549.24 | $13,734,107 |
| 2019-09-26 | $0.1152 | $0.1170 | $0.09905 | $0.1127 | $1,212.39 | $13,431,456 |
| 2019-09-27 | $0.1127 | $0.1612 | $0.1096 | $0.1406 | $11,172.24 | $16,764,469 |
| 2019-09-28 | $0.1407 | $0.1452 | $0.1081 | $0.1451 | $3,559.87 | $17,297,813 |
| 2019-09-29 | $0.1451 | $0.1455 | $0.09860 | $0.1189 | $7,917.36 | $14,175,789 |
| 2019-09-30 | $0.1189 | $0.1479 | $0.1152 | $0.1163 | $4,083.14 | $13,867,788 |