Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-07 | $0.006252 | $0.009441 | $0.002781 | $0.004886 | $133,137 | $629,562 |
| 2017-05-08 | $0.004919 | $0.006677 | $0.002607 | $0.004653 | $41,606.80 | $600,750 |
| 2017-05-09 | $0.004655 | $0.008782 | $0.002889 | $0.004106 | $49,263.10 | $530,961 |
| 2017-05-10 | $0.004108 | $0.005150 | $0.001573 | $0.001582 | $5,564.21 | $205,038 |
| 2017-05-11 | $0.001585 | $0.001860 | $0.0008817 | $0.001004 | $34.68 | $130,328 |
| 2017-05-12 | $0.001005 | $0.005282 | $0.0009576 | $0.004214 | $6,877.75 | $547,248 |
| 2017-05-13 | $0.004205 | $0.004325 | $0.001788 | $0.003991 | $134.79 | $518,304 |
| 2017-05-14 | $0.004003 | $0.004023 | $0.002463 | $0.002506 | $23.27 | $326,441 |
| 2017-05-15 | $0.002507 | $0.003497 | $0.002402 | $0.002458 | $32.89 | $321,222 |
| 2017-05-16 | $0.002454 | $0.002456 | $0.001331 | $0.001361 | $8.61 | $177,984 |
| 2017-05-17 | $0.001837 | $0.002721 | $0.001086 | $0.002701 | $4,539.89 | $353,835 |
| 2017-05-18 | $0.002700 | $0.002792 | $0.002693 | $0.002782 | $57.88 | $364,537 |
| 2017-05-21 | $0.001382 | $0.003884 | $0.001344 | $0.001362 | $42.69 | $178,561 |
| 2017-05-22 | $0.001366 | $0.001458 | $0.0008698 | $0.001055 | $10.55 | $138,377 |
| 2017-05-23 | $0.001054 | $0.001081 | $0.0004480 | $0.0004970 | $6.78 | $65,166.95 |
| 2017-05-24 | $0.0004976 | $0.0005353 | $0.0004976 | $0.0005353 | $2.43 | $70,190.41 |
| 2017-05-25 | $0.0005884 | $0.0006073 | $0.0004940 | $0.0005073 | $9.22 | $66,520.93 |
| 2017-05-26 | $0.0005036 | $0.0005688 | $0.0005036 | $0.0005558 | $10.10 | $72,878.11 |
| 2017-05-27 | $0.002611 | $0.003256 | $0.001576 | $0.002034 | $70,167.70 | $266,712 |
| 2017-05-28 | $0.002046 | $0.003178 | $0.0008503 | $0.001436 | $67,124.40 | $188,272 |
| 2017-05-29 | $0.001086 | $0.002863 | $0.00004512 | $0.00006826 | $122,234 | $8,950.49 |
| 2017-05-30 | $0.00006834 | $0.0002026 | $0.00002289 | $0.00008726 | $10,108.10 | $11,442.11 |
| 2017-05-31 | $0.00008760 | $0.00008923 | $0.00002270 | $0.00002285 | $24,895.10 | $2,996.58 |