Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.1210 | $0.1247 | $0.1207 | $0.1246 | $59.01 | $15,877,905 |
| 2020-02-02 | $0.1245 | $0.1619 | $0.1222 | $0.1310 | $489.50 | $16,696,584 |
| 2020-02-03 | $0.1310 | $0.1345 | $0.1124 | $0.1130 | $203.86 | $14,393,028 |
| 2020-02-04 | $0.1130 | $0.1552 | $0.1104 | $0.1368 | $77.12 | $17,426,323 |
| 2020-02-05 | $0.1367 | $0.1446 | $0.1136 | $0.1222 | $2,638.19 | $15,565,590 |
| 2020-02-06 | $0.1222 | $0.1441 | $0.1205 | $0.1436 | $191.66 | $18,304,203 |
| 2020-02-07 | $0.1437 | $0.1566 | $0.1436 | $0.1540 | $178.05 | $19,628,907 |
| 2020-02-08 | $0.1539 | $0.1542 | $0.1342 | $0.1351 | $305.03 | $17,218,873 |
| 2020-02-09 | $0.1351 | $0.1633 | $0.1350 | $0.1401 | $313.66 | $17,853,239 |
| 2020-02-10 | $0.1401 | $0.1418 | $0.1315 | $0.1361 | $588.64 | $17,346,949 |
| 2020-02-11 | $0.1361 | $0.1575 | $0.1311 | $0.1571 | $118.08 | $20,014,094 |
| 2020-02-12 | $0.1571 | $0.1637 | $0.1498 | $0.1547 | $531.19 | $19,709,719 |
| 2020-02-13 | $0.1546 | $0.1614 | $0.1234 | $0.1238 | $205.11 | $15,778,674 |
| 2020-02-14 | $0.1239 | $0.1269 | $0.09714 | $0.1267 | $1,044.35 | $16,150,668 |
| 2020-02-15 | $0.1267 | $0.1568 | $0.1147 | $0.1148 | $506.15 | $14,625,967 |
| 2020-02-16 | $0.1148 | $0.1206 | $0.1115 | $0.1118 | $489.39 | $14,241,190 |
| 2020-02-17 | $0.1116 | $0.1156 | $0.1054 | $0.1156 | $230.45 | $14,727,821 |
| 2020-02-18 | $0.1155 | $0.1193 | $0.1146 | $0.1172 | $0 | $14,930,583 |
| 2020-02-19 | $0.1172 | $0.1539 | $0.1140 | $0.1155 | $1,311.74 | $14,715,088 |
| 2020-02-20 | $0.1154 | $0.1337 | $0.1135 | $0.1333 | $2,784.98 | $16,988,244 |
| 2020-02-21 | $0.1333 | $0.1345 | $0.1071 | $0.1076 | $809.13 | $13,714,050 |
| 2020-02-22 | $0.1076 | $0.1242 | $0.1067 | $0.1217 | $1,122.45 | $15,502,378 |
| 2020-02-23 | $0.1217 | $0.1361 | $0.1195 | $0.1218 | $785.90 | $15,525,030 |
| 2020-02-24 | $0.1219 | $0.1719 | $0.1217 | $0.1692 | $54.21 | $21,556,520 |
| 2020-02-25 | $0.1692 | $0.1695 | $0.1206 | $0.1246 | $35.54 | $15,881,608 |
| 2020-02-26 | $0.1245 | $0.1254 | $0.1113 | $0.1135 | $31.18 | $14,467,856 |
| 2020-02-27 | $0.1135 | $0.1161 | $0.09845 | $0.09850 | $263.53 | $12,550,862 |
| 2020-02-28 | $0.09856 | $0.1383 | $0.09789 | $0.1373 | $1,820.45 | $17,498,230 |
| 2020-02-29 | $0.1372 | $0.1397 | $0.1332 | $0.1332 | $0 | $16,975,456 |