Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1163 | $0.1425 | $0.1157 | $0.1268 | $3,889.59 | $15,110,302 |
| 2019-10-02 | $0.1268 | $0.1545 | $0.1253 | $0.1343 | $2,500.02 | $16,008,077 |
| 2019-10-03 | $0.1343 | $0.1521 | $0.1260 | $0.1335 | $356.41 | $15,916,078 |
| 2019-10-04 | $0.1334 | $0.1351 | $0.1263 | $0.1266 | $1,044.42 | $15,087,295 |
| 2019-10-05 | $0.1266 | $0.1500 | $0.1250 | $0.1498 | $1,258.21 | $17,862,018 |
| 2019-10-06 | $0.1498 | $0.1502 | $0.1357 | $0.1366 | $759.92 | $16,281,511 |
| 2019-10-07 | $0.1364 | $0.1587 | $0.1345 | $0.1524 | $7,423.82 | $18,161,142 |
| 2019-10-08 | $0.1524 | $0.1625 | $0.1453 | $0.1623 | $487.11 | $19,351,263 |
| 2019-10-09 | $0.1623 | $0.1631 | $0.1507 | $0.1571 | $2,179.95 | $18,730,616 |
| 2019-10-10 | $0.1571 | $0.1814 | $0.1546 | $0.1554 | $6,585.43 | $18,519,640 |
| 2019-10-11 | $0.1554 | $0.1568 | $0.09437 | $0.1214 | $1,984.73 | $14,473,046 |
| 2019-10-12 | $0.1214 | $0.1649 | $0.1145 | $0.1603 | $2,076.60 | $19,105,353 |
| 2019-10-13 | $0.1602 | $0.1642 | $0.09449 | $0.1586 | $9,191.34 | $18,900,307 |
| 2019-10-14 | $0.1586 | $0.1719 | $0.1495 | $0.1718 | $2,226.53 | $20,481,882 |
| 2019-10-15 | $0.1719 | $0.2072 | $0.1531 | $0.1748 | $1,275.41 | $20,831,088 |
| 2019-10-16 | $0.1747 | $0.3114 | $0.1361 | $0.1623 | $1,619.20 | $19,349,135 |
| 2019-10-17 | $0.1622 | $0.1634 | $0.1036 | $0.1404 | $470.93 | $16,738,398 |
| 2019-10-18 | $0.1404 | $0.1737 | $0.1369 | $0.1478 | $135.23 | $17,615,548 |
| 2019-10-19 | $0.1478 | $0.1562 | $0.1455 | $0.1461 | $1,698.19 | $17,414,259 |
| 2019-10-20 | $0.1462 | $0.2006 | $0.1447 | $0.1562 | $15,564.12 | $18,620,881 |
| 2019-10-21 | $0.1562 | $0.1611 | $0.1480 | $0.1484 | $1,600.30 | $17,693,280 |
| 2019-10-22 | $0.1484 | $0.1925 | $0.1484 | $0.1757 | $5,348.14 | $20,947,964 |
| 2019-10-23 | $0.1757 | $0.1783 | $0.1381 | $0.1634 | $8,395.75 | $19,475,808 |
| 2019-10-24 | $0.1634 | $0.1940 | $0.1529 | $0.1659 | $3,602.31 | $19,776,774 |
| 2019-10-25 | $0.1659 | $0.2102 | $0.1657 | $0.1874 | $6,437.75 | $22,343,406 |
| 2019-10-26 | $0.1628 | $0.2012 | $0.1406 | $0.1842 | $6,275.79 | $21,963,129 |
| 2019-10-27 | $0.1846 | $0.2133 | $0.1727 | $0.2106 | $12,684.50 | $25,107,330 |
| 2019-10-28 | $0.2106 | $0.2156 | $0.1704 | $0.1974 | $6,462.05 | $23,527,779 |
| 2019-10-29 | $0.1972 | $0.2060 | $0.1559 | $0.1671 | $23,430.40 | $19,918,498 |
| 2019-10-30 | $0.1670 | $0.2040 | $0.1379 | $0.1723 | $9,104.85 | $20,536,561 |
| 2019-10-31 | $0.1722 | $0.1751 | $0.1349 | $0.1412 | $19,721.90 | $16,827,417 |