EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-04 | $0.02681 | $0.02769 | $0.02596 | $0.02740 | $16,090.91 | $0 |
| 2019-03-05 | $0.02746 | $0.03296 | $0.02721 | $0.03044 | $24,769.23 | $0 |
| 2019-03-06 | $0.03046 | $0.03152 | $0.02477 | $0.02977 | $18,270.76 | $206,561 |
| 2019-03-07 | $0.02974 | $0.03252 | $0.02851 | $0.02984 | $15,946.40 | $207,003 |
| 2019-03-08 | $0.02980 | $0.03359 | $0.02726 | $0.03271 | $17,050.17 | $226,955 |
| 2019-03-09 | $0.03249 | $0.03354 | $0.02814 | $0.03140 | $15,225.36 | $217,877 |
| 2019-03-10 | $0.03171 | $0.03233 | $0.02985 | $0.03176 | $14,915.95 | $220,371 |
| 2019-03-11 | $0.03194 | $0.03235 | $0.02832 | $0.02969 | $14,746.52 | $205,972 |
| 2019-03-12 | $0.02942 | $0.03130 | $0.02818 | $0.02942 | $21,831.06 | $204,088 |
| 2019-03-13 | $0.02948 | $0.03106 | $0.02731 | $0.02827 | $30,382.17 | $203,303 |
| 2019-03-14 | $0.02809 | $0.03142 | $0.02725 | $0.02976 | $41,142.30 | $214,987 |
| 2019-03-15 | $0.02975 | $0.03104 | $0.02855 | $0.02999 | $27,595.59 | $217,550 |
| 2019-03-16 | $0.03018 | $0.05775 | $0.02944 | $0.03374 | $51,305.62 | $245,832 |
| 2019-03-17 | $0.03380 | $0.03412 | $0.02975 | $0.03097 | $36,371.18 | $226,621 |
| 2019-03-18 | $0.03098 | $0.03722 | $0.02819 | $0.03060 | $47,814.16 | $224,673 |
| 2019-03-19 | $0.03072 | $0.03573 | $0.02736 | $0.03086 | $47,378.19 | $227,082 |
| 2019-03-20 | $0.03086 | $0.03189 | $0.02759 | $0.02875 | $45,967.92 | $212,096 |
| 2019-03-21 | $0.02879 | $0.03131 | $0.02805 | $0.02853 | $51,230.96 | $210,958 |
| 2019-03-22 | $0.02834 | $0.02970 | $0.02714 | $0.02915 | $47,573.15 | $216,110 |
| 2019-03-23 | $0.02920 | $0.03246 | $0.02803 | $0.02937 | $41,819.06 | $218,229 |
| 2019-03-24 | $0.02921 | $0.03231 | $0.02816 | $0.02829 | $47,075.87 | $210,732 |
| 2019-03-25 | $0.02833 | $0.03042 | $0.02803 | $0.02862 | $63,105.76 | $213,628 |
| 2019-03-26 | $0.02846 | $0.03100 | $0.02608 | $0.02753 | $74,601.77 | $205,989 |
| 2019-03-27 | $0.02744 | $0.02923 | $0.02205 | $0.02538 | $49,112.76 | $190,381 |
| 2019-03-28 | $0.02537 | $0.02919 | $0.02378 | $0.02519 | $40,241.45 | $189,379 |
| 2019-03-29 | $0.02530 | $0.02600 | $0.02144 | $0.02454 | $72,170.90 | $184,945 |
| 2019-03-30 | $0.02454 | $0.02641 | $0.02326 | $0.02337 | $61,403.13 | $176,594 |
| 2019-03-31 | $0.02337 | $0.02943 | $0.01810 | $0.02078 | $61,110.51 | $157,385 |