Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08503 | $0.09929 | $0.07224 | $0.07710 | $545.76 | $9,824,349 |
| 2019-12-02 | $0.07710 | $0.1263 | $0.07454 | $0.1009 | $2,710.42 | $12,862,160 |
| 2019-12-03 | $0.1009 | $0.1177 | $0.08248 | $0.08774 | $1,068.95 | $11,179,747 |
| 2019-12-04 | $0.08773 | $0.1039 | $0.08590 | $0.1037 | $365.60 | $13,214,740 |
| 2019-12-05 | $0.1036 | $0.1374 | $0.1030 | $0.1280 | $495.45 | $16,315,093 |
| 2019-12-06 | $0.1280 | $0.1280 | $0.08382 | $0.1036 | $797.05 | $13,195,978 |
| 2019-12-07 | $0.1036 | $0.1269 | $0.1012 | $0.1266 | $228.72 | $16,130,610 |
| 2019-12-08 | $0.1265 | $0.1296 | $0.1261 | $0.1288 | $166.80 | $16,407,178 |
| 2019-12-09 | $0.1287 | $0.1326 | $0.08569 | $0.1323 | $342.67 | $16,855,177 |
| 2019-12-10 | $0.1322 | $0.1338 | $0.09707 | $0.09797 | $580.72 | $12,483,415 |
| 2019-12-11 | $0.09792 | $0.1302 | $0.09761 | $0.1264 | $133.19 | $16,101,638 |
| 2019-12-12 | $0.1264 | $0.1277 | $0.09586 | $0.09699 | $587.78 | $12,358,384 |
| 2019-12-13 | $0.09696 | $0.1292 | $0.09412 | $0.1160 | $264.47 | $14,779,079 |
| 2019-12-14 | $0.1160 | $0.1247 | $0.1140 | $0.1242 | $81.48 | $15,831,746 |
| 2019-12-15 | $0.1243 | $0.1243 | $0.09637 | $0.09788 | $67.62 | $12,472,533 |
| 2019-12-16 | $0.09792 | $0.1279 | $0.09686 | $0.1235 | $181.40 | $15,738,053 |
| 2019-12-17 | $0.1235 | $0.1238 | $0.08228 | $0.08683 | $395.49 | $11,064,118 |
| 2019-12-18 | $0.08683 | $0.09233 | $0.08535 | $0.09028 | $328.18 | $11,504,296 |
| 2019-12-19 | $0.09028 | $0.1144 | $0.08860 | $0.09314 | $767.32 | $11,868,228 |
| 2019-12-20 | $0.09314 | $0.1160 | $0.09194 | $0.1155 | $11.55 | $14,721,652 |
| 2019-12-21 | $0.1155 | $0.1156 | $0.1142 | $0.1146 | $177.68 | $14,604,835 |
| 2019-12-22 | $0.1146 | $0.1154 | $0.09586 | $0.1099 | $894.87 | $14,001,349 |
| 2019-12-23 | $0.1098 | $0.1118 | $0.09911 | $0.1001 | $378.80 | $12,751,178 |
| 2019-12-24 | $0.1001 | $0.1078 | $0.09654 | $0.1009 | $290.46 | $12,854,001 |
| 2019-12-25 | $0.1008 | $0.1015 | $0.09159 | $0.1012 | $26.45 | $12,901,107 |
| 2019-12-26 | $0.1012 | $0.1170 | $0.08189 | $0.08424 | $7,439.17 | $10,734,717 |
| 2019-12-27 | $0.08424 | $0.08532 | $0.01666 | $0.01666 | $1,618.86 | $2,122,953 |
| 2019-12-28 | $0.01666 | $0.09515 | $0.01663 | $0.09388 | $90.01 | $11,962,176 |
| 2019-12-29 | $0.09386 | $0.1104 | $0.08215 | $0.08478 | $812.29 | $10,803,365 |
| 2019-12-30 | $0.08478 | $0.1000 | $0.07592 | $0.09946 | $48.01 | $12,673,808 |
| 2019-12-31 | $0.09943 | $0.1088 | $0.09753 | $0.09914 | $186.90 | $12,632,335 |