EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006368 | $0.007210 | $0.003134 | $0.006801 | $260.73 | $66,384.17 |
| 2019-08-02 | $0.006802 | $0.007013 | $0.004105 | $0.004371 | $37.61 | $42,740.85 |
| 2019-08-03 | $0.003773 | $0.003773 | $0.001961 | $0.002138 | $57.88 | $20,942.36 |
| 2019-08-04 | $0.002354 | $0.006314 | $0.002271 | $0.006245 | $128.89 | $61,290.49 |
| 2019-08-05 | $0.006243 | $0.006425 | $0.004998 | $0.005137 | $59.44 | $50,503.78 |
| 2019-08-06 | $0.005131 | $0.005771 | $0.004283 | $0.004395 | $40.34 | $43,286.68 |
| 2019-08-07 | $0.004393 | $0.005302 | $0.004181 | $0.004692 | $46.57 | $46,302.77 |
| 2019-08-08 | $0.004692 | $0.005730 | $0.004475 | $0.005617 | $24.03 | $55,528.52 |
| 2019-08-09 | $0.005256 | $0.005715 | $0.003398 | $0.003737 | $41.47 | $37,005.49 |
| 2019-08-10 | $0.003737 | $0.004960 | $0.002987 | $0.004413 | $49.60 | $43,766.19 |
| 2019-08-11 | $0.004604 | $0.005460 | $0.004111 | $0.005314 | $27.78 | $52,695.94 |
| 2019-08-12 | $0.005316 | $0.005415 | $0.002703 | $0.003770 | $53.57 | $37,389.65 |
| 2019-08-13 | $0.003771 | $0.004757 | $0.002715 | $0.004270 | $222.89 | $42,347.87 |
| 2019-08-14 | $0.004270 | $0.004570 | $0.003938 | $0.004436 | $14.93 | $45,620.15 |
| 2019-08-15 | $0.004436 | $0.005370 | $0.001211 | $0.001984 | $765.19 | $20,437.40 |
| 2019-08-16 | $0.001984 | $0.001992 | $0.001210 | $0.001495 | $133.15 | $15,431.68 |
| 2019-08-17 | $0.001495 | $0.001881 | $0.001011 | $0.001221 | $94.15 | $12,629.40 |
| 2019-08-18 | $0.001221 | $0.001625 | $0.0008264 | $0.001118 | $128.00 | $11,582.06 |
| 2019-08-19 | $0.001119 | $0.001622 | $0.0007492 | $0.001087 | $89.21 | $11,283.29 |
| 2019-08-20 | $0.001087 | $0.002018 | $0.001069 | $0.001507 | $229.80 | $15,663.61 |
| 2019-08-21 | $0.001431 | $0.001813 | $0.001188 | $0.001673 | $166.58 | $17,422.72 |
| 2019-08-22 | $0.001767 | $0.001780 | $0.001109 | $0.001513 | $53.37 | $15,790.74 |
| 2019-08-23 | $0.001513 | $0.001655 | $0.001269 | $0.001645 | $101.77 | $17,199.15 |
| 2019-08-24 | $0.001645 | $0.001696 | $0.001246 | $0.001635 | $109.58 | $17,123.32 |
| 2019-08-25 | $0.001635 | $0.001717 | $0.001050 | $0.001191 | $139.84 | $12,492.27 |
| 2019-08-26 | $0.001193 | $0.001436 | $0.001058 | $0.001334 | $111.99 | $14,019.88 |
| 2019-08-27 | $0.001334 | $0.001425 | $0.001111 | $0.001263 | $74.32 | $13,300.75 |
| 2019-08-28 | $0.001264 | $0.001323 | $0.001139 | $0.001224 | $16.38 | $12,907.85 |
| 2019-08-29 | $0.001224 | $0.001292 | $0.001064 | $0.001067 | $107.09 | $11,267.98 |
| 2019-08-30 | $0.001067 | $0.001248 | $0.0009091 | $0.001150 | $38.23 | $12,175.37 |
| 2019-08-31 | $0.001151 | $0.001254 | $0.0007683 | $0.0008655 | $48.32 | $9,176.13 |