Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.1388 | $0.1454 | $0.1388 | $0.1450 | $3.19 | $18,472,200 |
| 2020-05-02 | $0.1450 | $0.1453 | $0.1407 | $0.1436 | $28.25 | $18,293,986 |
| 2020-05-03 | $0.1437 | $0.1616 | $0.1413 | $0.1423 | $114.89 | $18,137,975 |
| 2020-05-04 | $0.1424 | $0.2177 | $0.1247 | $0.1343 | $2,169.60 | $17,106,953 |
| 2020-05-05 | $0.1343 | $0.1347 | $0.1292 | $0.1325 | $1,938.92 | $16,881,855 |
| 2020-05-06 | $0.1325 | $0.1353 | $0.1240 | $0.1240 | $2,578.81 | $15,803,598 |
| 2020-05-07 | $0.1240 | $0.1302 | $0.1183 | $0.1183 | $3,955.64 | $15,078,312 |
| 2020-05-08 | $0.1183 | $0.1290 | $0.1083 | $0.1117 | $3,189.32 | $14,235,273 |
| 2020-05-09 | $0.1117 | $0.2885 | $0.1096 | $0.1288 | $4,859.59 | $16,410,514 |
| 2020-05-10 | $0.1288 | $0.1288 | $0.1044 | $0.1064 | $264.58 | $13,564,303 |
| 2020-05-11 | $0.1065 | $0.1470 | $0.09764 | $0.1006 | $362.99 | $12,819,288 |
| 2020-05-12 | $0.1006 | $0.1057 | $0.1001 | $0.1015 | $362.09 | $12,933,804 |
| 2020-05-13 | $0.1015 | $0.1078 | $0.1007 | $0.1020 | $259.82 | $12,996,491 |
| 2020-05-14 | $0.1016 | $0.1171 | $0.1016 | $0.1166 | $764.93 | $14,859,600 |
| 2020-05-15 | $0.1166 | $0.1169 | $0.1111 | $0.1118 | $0.9367 | $14,251,512 |
| 2020-05-16 | $0.1119 | $0.1145 | $0.1033 | $0.1034 | $197.61 | $13,176,354 |
| 2020-05-17 | $0.1034 | $0.1200 | $0.1032 | $0.1183 | $2.32 | $15,073,432 |
| 2020-05-18 | $0.1183 | $0.1212 | $0.1169 | $0.1185 | $0 | $15,098,342 |
| 2020-05-19 | $0.1185 | $0.1185 | $0.1076 | $0.1085 | $210.60 | $13,819,583 |
| 2020-05-20 | $0.1085 | $0.1139 | $0.1081 | $0.1116 | $522.44 | $14,217,242 |
| 2020-05-21 | $0.1116 | $0.1254 | $0.1112 | $0.1191 | $100.22 | $15,180,893 |
| 2020-05-22 | $0.1191 | $0.1290 | $0.1182 | $0.1284 | $875.50 | $16,359,659 |
| 2020-05-23 | $0.1284 | $0.1300 | $0.1141 | $0.1200 | $32.41 | $15,289,015 |
| 2020-05-24 | $0.1200 | $0.1589 | $0.1182 | $0.1543 | $20.90 | $19,662,776 |
| 2020-05-25 | $0.1539 | $0.1558 | $0.1242 | $0.1243 | $74.46 | $15,832,992 |
| 2020-05-26 | $0.1243 | $0.1245 | $0.1127 | $0.1143 | $345.89 | $14,566,491 |
| 2020-05-27 | $0.1143 | $0.1310 | $0.1143 | $0.1264 | $332.78 | $16,104,786 |
| 2020-05-28 | $0.1264 | $0.1304 | $0.1259 | $0.1300 | $0 | $16,565,385 |
| 2020-05-29 | $0.1300 | $0.1300 | $0.1180 | $0.1213 | $59.43 | $15,459,647 |
| 2020-05-30 | $0.1213 | $0.1271 | $0.1205 | $0.1269 | $146.08 | $16,168,810 |
| 2020-05-31 | $0.1269 | $0.1269 | $0.1116 | $0.1121 | $167.65 | $14,286,820 |