EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01162 | $0.01190 | $0.01121 | $0.01169 | $27,530.08 | $94,945.16 |
| 2019-05-02 | $0.01174 | $0.01274 | $0.01134 | $0.01156 | $10,978.18 | $94,111.35 |
| 2019-05-03 | $0.01156 | $0.01284 | $0.01101 | $0.01239 | $55,633.03 | $101,086 |
| 2019-05-04 | $0.01239 | $0.01266 | $0.01132 | $0.01169 | $36,234.22 | $95,572.01 |
| 2019-05-05 | $0.01168 | $0.01186 | $0.009899 | $0.01072 | $43,498.86 | $87,859.85 |
| 2019-05-06 | $0.01072 | $0.01074 | $0.008906 | $0.009919 | $43,438.07 | $81,473.70 |
| 2019-05-07 | $0.009876 | $0.01081 | $0.008839 | $0.009001 | $46,208.18 | $74,095.87 |
| 2019-05-08 | $0.008992 | $0.009201 | $0.006615 | $0.007504 | $29,732.23 | $61,897.50 |
| 2019-05-09 | $0.007547 | $0.007905 | $0.005946 | $0.006832 | $15,556.82 | $56,482.31 |
| 2019-05-10 | $0.006784 | $0.006819 | $0.005584 | $0.005757 | $2,035.50 | $47,690.08 |
| 2019-05-11 | $0.005706 | $0.007201 | $0.005695 | $0.006944 | $2,423.31 | $57,650.64 |
| 2019-05-12 | $0.007008 | $0.007101 | $0.004126 | $0.004844 | $1,674.50 | $40,300.87 |
| 2019-05-13 | $0.004844 | $0.005326 | $0.002321 | $0.004365 | $1,067.98 | $36,389.29 |
| 2019-05-14 | $0.004232 | $0.004771 | $0.001946 | $0.003293 | $1,635.75 | $27,517.18 |
| 2019-05-15 | $0.003291 | $0.005804 | $0.002736 | $0.004855 | $11,656.22 | $40,655.59 |
| 2019-05-16 | $0.004858 | $0.006138 | $0.003721 | $0.004859 | $8,544.83 | $40,773.35 |
| 2019-05-17 | $0.004709 | $0.005699 | $0.002993 | $0.003875 | $11,267.74 | $32,587.75 |
| 2019-05-18 | $0.003875 | $0.003904 | $0.003400 | $0.003400 | $5,252.17 | $28,651.64 |
| 2019-05-19 | $0.003614 | $0.004912 | $0.002958 | $0.004090 | $8,613.03 | $34,532.47 |
| 2019-05-20 | $0.004090 | $0.005374 | $0.003354 | $0.004223 | $11,290.06 | $35,730.24 |
| 2019-05-21 | $0.004220 | $0.008087 | $0.003724 | $0.004216 | $6,812.28 | $35,750.90 |
| 2019-05-22 | $0.004216 | $0.004686 | $0.003725 | $0.003903 | $156.85 | $33,166.92 |
| 2019-05-23 | $0.003903 | $0.006373 | $0.002574 | $0.003139 | $2,634.79 | $26,725.25 |
| 2019-05-24 | $0.003140 | $0.004269 | $0.003125 | $0.003463 | $395.99 | $29,544.68 |
| 2019-05-25 | $0.003463 | $0.004508 | $0.003161 | $0.003636 | $185.80 | $31,088.96 |
| 2019-05-26 | $0.003631 | $0.005024 | $0.003602 | $0.004852 | $3,110.04 | $41,576.67 |
| 2019-05-27 | $0.004852 | $0.005105 | $0.003919 | $0.004571 | $4,346.09 | $39,249.77 |
| 2019-05-28 | $0.004569 | $0.005077 | $0.003769 | $0.003849 | $276.88 | $33,111.67 |
| 2019-05-29 | $0.003849 | $0.005159 | $0.003695 | $0.004140 | $174.29 | $35,690.90 |
| 2019-05-30 | $0.004140 | $0.004170 | $0.003418 | $0.003655 | $166.56 | $31,577.36 |
| 2019-05-31 | $0.003655 | $0.003760 | $0.003359 | $0.003760 | $104.38 | $32,551.27 |