Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00007346 | $0.00007405 | $0.00004666 | $0.00005041 | $29.63 | $6,609.77 |
| 2017-07-02 | $0.00004721 | $0.00005418 | $0.00003019 | $0.00004997 | $54.97 | $6,553.01 |
| 2017-07-03 | $0.00004979 | $0.00005162 | $0.00004755 | $0.00004798 | $2.79 | $6,291.15 |
| 2017-07-04 | $0.00004772 | $0.00005138 | $0.00001881 | $0.00002591 | $619.37 | $3,398.21 |
| 2017-07-05 | $0.00002590 | $0.00002614 | $0.00002524 | $0.00002598 | $2.60 | $3,407.37 |
| 2017-07-06 | $0.00002600 | $0.00002612 | $0.00002569 | $0.00002585 | $1,357.62 | $3,427.43 |
| 2017-07-07 | $0.00002587 | $0.00005030 | $0.00002020 | $0.00002500 | $539.90 | $3,314.14 |
| 2017-07-08 | $0.00002502 | $0.00002550 | $0.00002474 | $0.00002547 | $7.64 | $3,377.19 |
| 2017-07-09 | $0.00002549 | $0.00002559 | $0.00002500 | $0.00002500 | $237.53 | $3,315.33 |
| 2017-07-10 | $0.00002505 | $0.00005011 | $0.00002408 | $0.00004691 | $4.69 | $6,219.58 |
| 2017-07-11 | $0.00004681 | $0.00004806 | $0.00002208 | $0.00002242 | $167.43 | $2,972.21 |
| 2017-07-12 | $0.00002238 | $0.00002500 | $0.00002201 | $0.00002383 | $105.19 | $3,159.53 |
| 2017-07-13 | $0.00002385 | $0.00004770 | $0.00002321 | $0.00002343 | $30.46 | $3,106.39 |
| 2017-07-14 | $0.00002341 | $0.00002352 | $0.00002158 | $0.00002222 | $82.23 | $2,946.83 |
| 2017-07-15 | $0.00002219 | $0.00004359 | $0.00002086 | $0.00003837 | $251.24 | $5,087.07 |
| 2017-07-16 | $0.00003818 | $0.00004200 | $0.00001858 | $0.00001926 | $46.24 | $2,554.37 |
| 2017-07-17 | $0.00001924 | $0.00004270 | $0.00001924 | $0.00002218 | $128.95 | $2,941.60 |
| 2017-07-18 | $0.00002224 | $0.00004691 | $0.00002154 | $0.00004423 | $2.72 | $5,864.81 |
| 2017-07-19 | $0.00002384 | $0.00002385 | $0.00002143 | $0.00002187 | $54.45 | $2,900.31 |
| 2017-07-20 | $0.00002223 | $0.00002900 | $0.00002023 | $0.00002811 | $11.24 | $3,727.58 |
| 2017-07-21 | $0.00002832 | $0.00005447 | $0.00002625 | $0.00005336 | $48.02 | $7,075.23 |
| 2017-07-22 | $0.00005335 | $0.00005674 | $0.00002744 | $0.00005661 | $48.12 | $7,506.58 |
| 2017-07-23 | $0.00005661 | $0.00005714 | $0.00002659 | $0.00002754 | $151.46 | $3,651.55 |
| 2017-07-24 | $0.00002751 | $0.00005551 | $0.00002672 | $0.00002722 | $34.33 | $3,609.08 |
| 2017-07-25 | $0.00002722 | $0.00002773 | $0.00002525 | $0.00002577 | $12.88 | $3,416.83 |
| 2017-07-26 | $0.00003406 | $0.00003596 | $0.00002500 | $0.00002630 | $8.34 | $3,487.72 |
| 2017-07-27 | $0.00002637 | $0.00002704 | $0.00002528 | $0.00002653 | $326.32 | $3,518.23 |
| 2017-07-28 | $0.00002661 | $0.00002819 | $0.00002585 | $0.00002615 | $59.25 | $3,468.19 |
| 2017-07-29 | $0.00002609 | $0.00002613 | $0.00002316 | $0.00002447 | $0.04079 | $3,245.24 |