EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0008658 | $0.001058 | $0.0006709 | $0.0008773 | $73.26 | $9,305.80 |
| 2019-09-02 | $0.0008774 | $0.001134 | $0.0007804 | $0.001030 | $63.35 | $10,927.91 |
| 2019-09-03 | $0.001030 | $0.001163 | $0.0008262 | $0.001062 | $43.89 | $11,268.37 |
| 2019-09-04 | $0.001062 | $0.001160 | $0.0006403 | $0.001059 | $29.73 | $11,232.38 |
| 2019-09-05 | $0.001059 | $0.001062 | $0.0008411 | $0.0009514 | $13.12 | $10,090.91 |
| 2019-09-06 | $0.0009514 | $0.0009805 | $0.0006433 | $0.0009316 | $10.84 | $9,881.38 |
| 2019-09-07 | $0.0009322 | $0.001056 | $0.0008280 | $0.001051 | $3.51 | $11,147.48 |
| 2019-09-08 | $0.001050 | $0.001060 | $0.0008322 | $0.0008532 | $30.38 | $9,050.21 |
| 2019-09-09 | $0.0008532 | $0.0008626 | $0.0005757 | $0.0007115 | $51.09 | $7,547.11 |
| 2019-09-10 | $0.0007114 | $0.001027 | $0.0006170 | $0.0008994 | $36.12 | $9,539.54 |
| 2019-09-11 | $0.0008994 | $0.001069 | $0.0006129 | $0.0008082 | $28.31 | $8,572.73 |
| 2019-09-12 | $0.0008082 | $0.0009306 | $0.0006191 | $0.0009122 | $13.34 | $9,675.62 |
| 2019-09-13 | $0.0009124 | $0.0009147 | $0.0007151 | $0.0007251 | $2.19 | $7,691.06 |
| 2019-09-14 | $0.0007245 | $0.001144 | $0.0007224 | $0.001136 | $10.68 | $12,053.70 |
| 2019-09-15 | $0.001136 | $0.001139 | $0.0009484 | $0.0009833 | $15.19 | $10,429.94 |
| 2019-09-16 | $0.0009833 | $0.001022 | $0.0006944 | $0.0007090 | $12.06 | $7,520.45 |
| 2019-09-17 | $0.0007091 | $0.0009885 | $0.0007068 | $0.0009862 | $19.31 | $10,459.89 |
| 2019-09-18 | $0.0009866 | $0.001081 | $0.0007927 | $0.001000 | $23.26 | $10,607.63 |
| 2019-09-19 | $0.001000 | $0.001064 | $0.0007999 | $0.0008224 | $40.83 | $8,723.00 |
| 2019-09-20 | $0.0008236 | $0.001221 | $0.0008216 | $0.001019 | $22.86 | $10,804.43 |
| 2019-09-21 | $0.001018 | $0.001044 | $0.0007935 | $0.0008363 | $141.79 | $8,870.91 |
| 2019-09-22 | $0.0008361 | $0.001009 | $0.0007935 | $0.0008056 | $32.63 | $8,544.77 |
| 2019-09-23 | $0.0008058 | $0.0009020 | $0.0006716 | $0.0006716 | $19.48 | $7,123.93 |
| 2019-09-24 | $0.0006718 | $0.0008472 | $0.0005887 | $0.0007328 | $85.97 | $7,772.35 |
| 2019-09-25 | $0.0007330 | $0.0007848 | $0.0007038 | $0.0007114 | $9.85 | $7,545.79 |
| 2019-09-26 | $0.0007112 | $0.0007221 | $0.0005519 | $0.0005672 | $20.23 | $6,016.58 |
| 2019-09-27 | $0.0005666 | $0.0006504 | $0.0005600 | $0.0005771 | $9.48 | $6,121.08 |
| 2019-09-28 | $0.0005772 | $0.0006626 | $0.0005725 | $0.0006219 | $17.34 | $6,596.48 |
| 2019-09-29 | $0.0006223 | $0.0008692 | $0.0006119 | $0.0007961 | $23.20 | $8,443.96 |
| 2019-09-30 | $0.0007961 | $0.0007961 | $0.0006403 | $0.0006482 | $4.88 | $6,874.80 |