Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002285 | $0.00004888 | $0.00002285 | $0.00004796 | $1,881.01 | $6,288.80 |
| 2017-06-02 | $0.00004798 | $0.00004804 | $0.00002370 | $0.00002478 | $3,727.42 | $3,249.68 |
| 2017-06-03 | $0.00002477 | $0.00005156 | $0.00002430 | $0.00005122 | $1,665.66 | $6,717.00 |
| 2017-06-04 | $0.00005120 | $0.00005229 | $0.00002476 | $0.00002516 | $49,051.20 | $3,299.68 |
| 2017-06-05 | $0.00002517 | $0.00006703 | $0.00002517 | $0.00006403 | $12,621.40 | $8,396.37 |
| 2017-06-06 | $0.00006417 | $0.00007479 | $0.00002673 | $0.00005727 | $3,580.80 | $7,510.43 |
| 2017-06-07 | $0.00005729 | $0.0001398 | $0.00002795 | $0.00008037 | $14,229.00 | $10,538.37 |
| 2017-06-08 | $0.00008077 | $0.0001120 | $0.00005418 | $0.00005613 | $13,809.00 | $7,360.80 |
| 2017-06-09 | $0.00005605 | $0.0001132 | $0.00005581 | $0.0001122 | $3,598.57 | $14,718.89 |
| 2017-06-10 | $0.0001124 | $0.0001215 | $0.00008422 | $0.00009135 | $2,990.24 | $11,978.25 |
| 2017-06-11 | $0.00008987 | $0.0001200 | $0.00005907 | $0.00005957 | $5,882.61 | $7,810.90 |
| 2017-06-12 | $0.00005949 | $0.00008826 | $0.00002522 | $0.00005300 | $593.65 | $6,950.47 |
| 2017-06-13 | $0.00005283 | $0.00008200 | $0.00005277 | $0.00008129 | $428.11 | $10,659.05 |
| 2017-06-14 | $0.00008124 | $0.00008128 | $0.00002350 | $0.00002457 | $695.47 | $3,222.48 |
| 2017-06-15 | $0.00002457 | $0.00005009 | $0.00002128 | $0.00002416 | $222.23 | $3,167.53 |
| 2017-06-16 | $0.00002414 | $0.0002035 | $0.00002317 | $0.0001844 | $94.30 | $24,178.45 |
| 2017-06-17 | $0.0002245 | $0.0002282 | $0.00002086 | $0.00003225 | $1,939.10 | $4,229.25 |
| 2017-06-18 | $0.00003225 | $0.00009610 | $0.00003187 | $0.00008897 | $565.73 | $11,666.28 |
| 2017-06-19 | $0.00009032 | $0.00009538 | $0.00004047 | $0.00005667 | $1,500.49 | $7,431.67 |
| 2017-06-20 | $0.00005574 | $0.00005715 | $0.00002522 | $0.00002858 | $263.85 | $3,747.12 |
| 2017-06-21 | $0.00003223 | $0.00005342 | $0.00002558 | $0.00002558 | $421.22 | $3,353.94 |
| 2017-06-22 | $0.00002558 | $0.00005027 | $0.00002498 | $0.00005008 | $83.22 | $6,567.07 |
| 2017-06-23 | $0.00005027 | $0.00005659 | $0.00002729 | $0.00005627 | $191.54 | $7,378.17 |
| 2017-06-24 | $0.00005627 | $0.00005865 | $0.00002537 | $0.00002571 | $5.14 | $3,371.77 |
| 2017-06-25 | $0.00002565 | $0.00005260 | $0.00002558 | $0.00005039 | $380.45 | $6,607.67 |
| 2017-06-26 | $0.00005036 | $0.00005243 | $0.00002401 | $0.00004956 | $1,804.75 | $6,498.86 |
| 2017-06-27 | $0.00004817 | $0.00006857 | $0.00003475 | $0.00005722 | $942.61 | $7,503.76 |
| 2017-06-28 | $0.00005729 | $0.00007183 | $0.00005061 | $0.00005110 | $66.43 | $6,700.48 |
| 2017-06-29 | $0.00005105 | $0.00005157 | $0.00004991 | $0.00005054 | $7.58 | $6,627.50 |
| 2017-06-30 | $0.00005064 | $0.00007584 | $0.00004993 | $0.00007349 | $135.74 | $9,636.35 |