Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.09914 | $0.1037 | $0.07223 | $0.07622 | $382.27 | $9,712,017 |
| 2020-01-02 | $0.07621 | $0.1008 | $0.07530 | $0.08873 | $107.47 | $11,306,365 |
| 2020-01-03 | $0.08873 | $0.08904 | $0.07992 | $0.08149 | $206.97 | $10,383,751 |
| 2020-01-04 | $0.08146 | $0.08173 | $0.05474 | $0.07890 | $117.26 | $10,053,789 |
| 2020-01-05 | $0.07888 | $0.08013 | $0.06151 | $0.07835 | $251.86 | $9,983,584 |
| 2020-01-06 | $0.07837 | $0.09404 | $0.07826 | $0.09298 | $1,304.46 | $11,847,833 |
| 2020-01-07 | $0.09305 | $0.1034 | $0.08651 | $0.1033 | $169.17 | $13,161,899 |
| 2020-01-08 | $0.1032 | $0.1056 | $0.09807 | $0.1003 | $60.20 | $12,785,811 |
| 2020-01-09 | $0.1002 | $0.1003 | $0.07970 | $0.08127 | $87.76 | $10,355,798 |
| 2020-01-10 | $0.08129 | $0.1009 | $0.07985 | $0.1008 | $84.99 | $12,838,592 |
| 2020-01-11 | $0.1008 | $0.1040 | $0.09967 | $0.1016 | $80.58 | $12,943,932 |
| 2020-01-12 | $0.1015 | $0.1129 | $0.08965 | $0.1127 | $34.62 | $14,363,876 |
| 2020-01-13 | $0.1130 | $0.1135 | $0.1105 | $0.1116 | $11.16 | $14,219,344 |
| 2020-01-14 | $0.1115 | $0.1424 | $0.1114 | $0.1408 | $234.63 | $17,935,606 |
| 2020-01-15 | $0.1409 | $0.1447 | $0.09771 | $0.09820 | $846.93 | $12,512,753 |
| 2020-01-16 | $0.09823 | $0.09856 | $0.08244 | $0.08560 | $1,064.83 | $10,907,711 |
| 2020-01-17 | $0.08561 | $0.1014 | $0.07931 | $0.09935 | $1,214.22 | $12,659,341 |
| 2020-01-18 | $0.09930 | $0.1308 | $0.09819 | $0.1306 | $65.17 | $16,642,884 |
| 2020-01-19 | $0.1298 | $0.1312 | $0.09221 | $0.09350 | $358.23 | $11,914,248 |
| 2020-01-20 | $0.09353 | $0.1026 | $0.09010 | $0.1015 | $2.61 | $12,934,343 |
| 2020-01-21 | $0.1015 | $0.1235 | $0.1012 | $0.1061 | $385.74 | $13,524,709 |
| 2020-01-22 | $0.1061 | $0.1172 | $0.1054 | $0.1164 | $110.41 | $14,835,245 |
| 2020-01-23 | $0.1164 | $0.1331 | $0.1124 | $0.1331 | $926.09 | $16,958,838 |
| 2020-01-24 | $0.1332 | $0.1676 | $0.1313 | $0.1673 | $1,381.96 | $21,312,127 |
| 2020-01-25 | $0.1672 | $0.1672 | $0.1123 | $0.1257 | $605.08 | $16,022,942 |
| 2020-01-26 | $0.1257 | $0.1336 | $0.1193 | $0.1326 | $1,191.75 | $16,891,907 |
| 2020-01-27 | $0.1326 | $0.1597 | $0.1320 | $0.1454 | $7,887.97 | $18,531,278 |
| 2020-01-28 | $0.1454 | $0.1484 | $0.09421 | $0.1005 | $7,869.55 | $12,812,432 |
| 2020-01-29 | $0.1021 | $0.1216 | $0.09272 | $0.1213 | $690.81 | $15,451,633 |
| 2020-01-30 | $0.1212 | $0.1338 | $0.1184 | $0.1311 | $215.44 | $16,704,348 |
| 2020-01-31 | $0.1311 | $0.1312 | $0.1198 | $0.1210 | $49.96 | $15,420,315 |