Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1411 | $0.1654 | $0.09212 | $0.1419 | $15,068.94 | $16,919,198 |
| 2019-11-02 | $0.1419 | $0.2008 | $0.1417 | $0.1786 | $4,151.81 | $21,286,340 |
| 2019-11-03 | $0.1786 | $0.1998 | $0.1762 | $0.1774 | $4,139.24 | $21,147,168 |
| 2019-11-04 | $0.1773 | $0.1995 | $0.07894 | $0.1736 | $8,566.11 | $20,689,711 |
| 2019-11-05 | $0.1736 | $0.2022 | $0.1732 | $0.1800 | $8,116.19 | $21,454,767 |
| 2019-11-06 | $0.1799 | $0.1985 | $0.1746 | $0.1969 | $3,675.22 | $23,471,679 |
| 2019-11-07 | $0.1967 | $0.1969 | $0.1611 | $0.1709 | $4,722.06 | $20,366,512 |
| 2019-11-08 | $0.1709 | $0.1891 | $0.1663 | $0.1771 | $13,157.07 | $21,109,881 |
| 2019-11-09 | $0.1770 | $0.1818 | $0.1751 | $0.1776 | $5,685.59 | $21,168,660 |
| 2019-11-10 | $0.1776 | $0.1877 | $0.1712 | $0.1860 | $7,818.73 | $22,174,847 |
| 2019-11-11 | $0.1860 | $0.2191 | $0.1801 | $0.1863 | $11,334.33 | $22,202,909 |
| 2019-11-12 | $0.1863 | $0.2042 | $0.1818 | $0.2038 | $8,093.85 | $24,295,824 |
| 2019-11-13 | $0.2038 | $0.2039 | $0.1789 | $0.1874 | $5,169.70 | $22,337,771 |
| 2019-11-14 | $0.1874 | $0.1911 | $0.1777 | $0.1777 | $921.66 | $21,185,604 |
| 2019-11-15 | $0.1777 | $0.1802 | $0.1747 | $0.1796 | $4,711.78 | $21,405,008 |
| 2019-11-16 | $0.1796 | $0.1855 | $0.1791 | $0.1848 | $4,098.16 | $22,027,575 |
| 2019-11-17 | $0.1848 | $0.1880 | $0.1833 | $0.1833 | $17.19 | $21,852,633 |
| 2019-11-18 | $0.1834 | $0.1945 | $0.1662 | $0.1804 | $2,341.79 | $21,498,563 |
| 2019-11-19 | $0.1804 | $0.1826 | $0.1490 | $0.1758 | $1,369.52 | $20,959,098 |
| 2019-11-20 | $0.1758 | $0.1765 | $0.1135 | $0.1162 | $7,266.10 | $13,845,687 |
| 2019-11-21 | $0.1162 | $0.1522 | $0.1103 | $0.1521 | $531.91 | $18,132,129 |
| 2019-11-22 | $0.1521 | $0.1536 | $0.1048 | $0.1405 | $431.54 | $16,746,424 |
| 2019-11-23 | $0.1405 | $0.1537 | $0.1228 | $0.1530 | $8,173.55 | $18,242,103 |
| 2019-11-24 | $0.1530 | $0.1535 | $0.1160 | $0.1167 | $468.99 | $13,913,013 |
| 2019-11-25 | $0.1167 | $0.1505 | $0.1134 | $0.1466 | $8,065.53 | $17,480,894 |
| 2019-11-26 | $0.1467 | $0.1925 | $0.1297 | $0.1538 | $7,203.43 | $18,335,378 |
| 2019-11-27 | $0.1536 | $0.1549 | $0.1258 | $0.1500 | $14,387.53 | $19,111,493 |
| 2019-11-28 | $0.1499 | $0.1534 | $0.09040 | $0.1300 | $3,416.00 | $16,559,942 |
| 2019-11-29 | $0.1300 | $0.1450 | $0.1173 | $0.1283 | $235.19 | $16,349,258 |
| 2019-11-30 | $0.1283 | $0.1534 | $0.08428 | $0.08507 | $324.10 | $10,839,885 |