EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003760 | $0.003819 | $0.003544 | $0.003620 | $144.51 | $31,403.68 |
| 2019-06-02 | $0.003620 | $0.004250 | $0.003397 | $0.003403 | $118.69 | $29,576.84 |
| 2019-06-03 | $0.003403 | $0.004184 | $0.003252 | $0.003741 | $371.26 | $32,606.37 |
| 2019-06-04 | $0.003737 | $0.004193 | $0.003298 | $0.003381 | $51.03 | $29,529.27 |
| 2019-06-05 | $0.003380 | $0.003535 | $0.003146 | $0.003300 | $86.11 | $28,876.12 |
| 2019-06-06 | $0.003300 | $0.003521 | $0.003002 | $0.003081 | $137.74 | $27,011.63 |
| 2019-06-07 | $0.003081 | $0.003456 | $0.002713 | $0.002743 | $85.20 | $24,101.43 |
| 2019-06-08 | $0.002743 | $0.003865 | $0.002724 | $0.003858 | $103.33 | $33,962.00 |
| 2019-06-09 | $0.003859 | $0.003877 | $0.002625 | $0.002638 | $11.12 | $23,265.33 |
| 2019-06-10 | $0.002631 | $0.003031 | $0.002555 | $0.003014 | $12.07 | $26,632.04 |
| 2019-06-11 | $0.003013 | $0.003312 | $0.002415 | $0.002419 | $43.34 | $21,417.11 |
| 2019-06-12 | $0.002423 | $0.002867 | $0.002381 | $0.002696 | $68.12 | $23,922.59 |
| 2019-06-13 | $0.002698 | $0.002899 | $0.002386 | $0.002445 | $121.69 | $21,741.46 |
| 2019-06-14 | $0.002448 | $0.002839 | $0.002403 | $0.002478 | $112.56 | $22,082.57 |
| 2019-06-15 | $0.002479 | $0.003157 | $0.002198 | $0.002300 | $55.16 | $20,538.51 |
| 2019-06-16 | $0.002300 | $0.002525 | $0.001606 | $0.001606 | $152.57 | $14,371.04 |
| 2019-06-17 | $0.001608 | $0.002436 | $0.001506 | $0.002240 | $1.73 | $20,074.77 |
| 2019-06-18 | $0.002239 | $0.002692 | $0.001916 | $0.002084 | $5.69 | $18,720.66 |
| 2019-06-19 | $0.002086 | $0.003380 | $0.001917 | $0.002132 | $34.73 | $19,189.28 |
| 2019-06-20 | $0.002132 | $0.003086 | $0.002041 | $0.002188 | $54.30 | $19,727.30 |
| 2019-06-21 | $0.002189 | $0.003079 | $0.002125 | $0.002634 | $28.30 | $23,797.43 |
| 2019-06-22 | $0.002642 | $0.003876 | $0.002115 | $0.002889 | $28.98 | $26,149.52 |
| 2019-06-23 | $0.002889 | $0.003433 | $0.002275 | $0.002386 | $2.76 | $21,642.64 |
| 2019-06-24 | $0.002386 | $0.004236 | $0.001641 | $0.002202 | $571.87 | $20,011.77 |
| 2019-06-25 | $0.002202 | $0.002277 | $0.001509 | $0.001613 | $76.89 | $14,685.79 |
| 2019-06-26 | $0.001613 | $0.003366 | $0.001406 | $0.002149 | $114.14 | $19,603.86 |
| 2019-06-27 | $0.002149 | $0.002491 | $0.001335 | $0.001995 | $6.82 | $18,212.55 |
| 2019-06-28 | $0.001998 | $0.004783 | $0.001893 | $0.004482 | $238.15 | $40,917.49 |
| 2019-06-29 | $0.004485 | $0.004485 | $0.002566 | $0.002569 | $110.49 | $23,456.05 |
| 2019-06-30 | $0.002567 | $0.004404 | $0.002552 | $0.002648 | $103.36 | $24,175.41 |