EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02081 | $0.04166 | $0.02009 | $0.02795 | $50,990.48 | $212,125 |
| 2019-04-02 | $0.02789 | $0.02789 | $0.02097 | $0.02532 | $92,539.40 | $192,644 |
| 2019-04-03 | $0.02532 | $0.02832 | $0.02104 | $0.02174 | $97,474.35 | $165,755 |
| 2019-04-04 | $0.02175 | $0.02354 | $0.01533 | $0.01650 | $70,564.99 | $126,089 |
| 2019-04-05 | $0.01650 | $0.02078 | $0.01587 | $0.01746 | $43,217.12 | $133,801 |
| 2019-04-06 | $0.01742 | $0.01743 | $0.01629 | $0.01696 | $63,419.75 | $130,248 |
| 2019-04-07 | $0.01688 | $0.01776 | $0.01555 | $0.01734 | $53,860.61 | $133,444 |
| 2019-04-08 | $0.01734 | $0.01789 | $0.01609 | $0.01716 | $52,405.58 | $132,352 |
| 2019-04-09 | $0.01716 | $0.01771 | $0.01554 | $0.01674 | $49,634.54 | $129,427 |
| 2019-04-10 | $0.01673 | $0.01674 | $0.01526 | $0.01592 | $46,453.66 | $123,357 |
| 2019-04-11 | $0.01592 | $0.01775 | $0.01486 | $0.01520 | $28,643.27 | $118,078 |
| 2019-04-12 | $0.01520 | $0.01579 | $0.01325 | $0.01401 | $43,854.15 | $109,075 |
| 2019-04-13 | $0.01392 | $0.01427 | $0.01247 | $0.01342 | $29,521.52 | $104,682 |
| 2019-04-14 | $0.01339 | $0.01639 | $0.01214 | $0.01431 | $39,260.43 | $111,945 |
| 2019-04-15 | $0.01431 | $0.01630 | $0.01303 | $0.01347 | $33,134.64 | $105,547 |
| 2019-04-16 | $0.01355 | $0.01600 | $0.01305 | $0.01524 | $26,740.15 | $119,741 |
| 2019-04-17 | $0.01524 | $0.01729 | $0.01453 | $0.01453 | $46,837.23 | $114,411 |
| 2019-04-18 | $0.01536 | $0.01953 | $0.01501 | $0.01631 | $58,941.21 | $128,739 |
| 2019-04-19 | $0.01636 | $0.01650 | $0.01231 | $0.01466 | $52,663.26 | $115,936 |
| 2019-04-20 | $0.01423 | $0.01525 | $0.01330 | $0.01395 | $54,683.35 | $110,565 |
| 2019-04-21 | $0.01400 | $0.01463 | $0.01343 | $0.01405 | $31,807.64 | $111,596 |
| 2019-04-22 | $0.01405 | $0.01418 | $0.01253 | $0.01372 | $38,065.02 | $109,224 |
| 2019-04-23 | $0.01372 | $0.01442 | $0.01256 | $0.01349 | $48,187.11 | $107,672 |
| 2019-04-24 | $0.01349 | $0.01764 | $0.01323 | $0.01436 | $45,972.88 | $114,839 |
| 2019-04-25 | $0.01446 | $0.01462 | $0.01181 | $0.01250 | $49,309.80 | $100,228 |
| 2019-04-26 | $0.01252 | $0.01295 | $0.01156 | $0.01186 | $48,883.69 | $95,285.42 |
| 2019-04-27 | $0.01192 | $0.01226 | $0.01157 | $0.01204 | $44,120.35 | $96,923.61 |
| 2019-04-28 | $0.01203 | $0.01287 | $0.01190 | $0.01232 | $30,749.85 | $99,429.71 |
| 2019-04-29 | $0.01228 | $0.01264 | $0.01164 | $0.01253 | $36,425.86 | $101,303 |
| 2019-04-30 | $0.01252 | $0.01258 | $0.01141 | $0.01164 | $27,664.54 | $94,314.90 |