EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002648 | $0.003640 | $0.002158 | $0.002345 | $31.18 | $21,411.46 |
| 2019-07-02 | $0.002347 | $0.003667 | $0.001892 | $0.003652 | $45.84 | $33,708.57 |
| 2019-07-03 | $0.003652 | $0.003893 | $0.001894 | $0.002652 | $2.22 | $24,524.69 |
| 2019-07-04 | $0.002652 | $0.003500 | $0.001623 | $0.001968 | $59.59 | $18,236.91 |
| 2019-07-05 | $0.001968 | $0.003355 | $0.001694 | $0.002992 | $98.67 | $27,772.66 |
| 2019-07-06 | $0.002990 | $0.003830 | $0.002356 | $0.003636 | $138.65 | $33,819.63 |
| 2019-07-07 | $0.003636 | $0.003677 | $0.002424 | $0.003241 | $311.16 | $30,203.71 |
| 2019-07-08 | $0.003241 | $0.005071 | $0.002586 | $0.003787 | $647.30 | $35,358.63 |
| 2019-07-09 | $0.003789 | $0.003928 | $0.002565 | $0.003107 | $241.22 | $29,062.03 |
| 2019-07-10 | $0.003108 | $0.004318 | $0.002844 | $0.003403 | $561.32 | $31,894.95 |
| 2019-07-11 | $0.003635 | $0.003837 | $0.002619 | $0.002630 | $133.50 | $24,691.41 |
| 2019-07-12 | $0.002632 | $0.002632 | $0.0008895 | $0.002074 | $8.90 | $19,510.00 |
| 2019-07-13 | $0.002074 | $0.002079 | $0.0006769 | $0.0006825 | $0.6075 | $6,432.18 |
| 2019-07-14 | $0.0006828 | $0.002050 | $0.0006501 | $0.001858 | $88.46 | $17,543.02 |
| 2019-07-15 | $0.001859 | $0.002598 | $0.001400 | $0.002570 | $17.56 | $24,315.77 |
| 2019-07-16 | $0.002568 | $0.002621 | $0.0004787 | $0.0005672 | $22.64 | $5,376.24 |
| 2019-07-17 | $0.0002830 | $0.003352 | $0.0002783 | $0.003146 | $349.32 | $29,875.18 |
| 2019-07-18 | $0.003428 | $0.003604 | $0.002652 | $0.002991 | $377.74 | $28,449.18 |
| 2019-07-19 | $0.002991 | $0.003183 | $0.002629 | $0.002994 | $178.38 | $28,530.56 |
| 2019-07-20 | $0.002994 | $0.005677 | $0.002617 | $0.004085 | $364.16 | $39,000.38 |
| 2019-07-21 | $0.004085 | $0.006304 | $0.003708 | $0.005137 | $594.83 | $49,141.09 |
| 2019-07-22 | $0.005139 | $0.005922 | $0.004899 | $0.005803 | $326.29 | $55,610.35 |
| 2019-07-23 | $0.005802 | $0.005805 | $0.004604 | $0.005321 | $80.33 | $51,085.78 |
| 2019-07-24 | $0.005321 | $0.009330 | $0.004070 | $0.008952 | $1,092.26 | $86,099.87 |
| 2019-07-25 | $0.008949 | $0.01084 | $0.005248 | $0.005248 | $409.68 | $50,582.69 |
| 2019-07-26 | $0.005247 | $0.005933 | $0.0006879 | $0.0007415 | $6.83 | $7,159.26 |
| 2019-07-27 | $0.0007415 | $0.003523 | $0.0007403 | $0.003167 | $5.82 | $30,634.17 |
| 2019-07-28 | $0.003167 | $0.003171 | $0.0003691 | $0.0003813 | $0.04280 | $3,694.83 |
| 2019-07-29 | $0.0003813 | $0.004484 | $0.0003810 | $0.004110 | $153.83 | $39,906.48 |
| 2019-07-30 | $0.004192 | $0.005828 | $0.003934 | $0.005538 | $46.57 | $53,863.82 |
| 2019-07-31 | $0.005535 | $0.006808 | $0.005535 | $0.006365 | $89.26 | $62,018.14 |