EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0006483 | $0.0008398 | $0.0006195 | $0.0008337 | $4.19 | $8,843.20 |
| 2019-10-02 | $0.0008337 | $0.0008823 | $0.0005914 | $0.0006211 | $28.22 | $6,587.63 |
| 2019-10-03 | $0.0006208 | $0.002084 | $0.0006070 | $0.001629 | $157.75 | $17,283.57 |
| 2019-10-04 | $0.001629 | $0.001953 | $0.0008158 | $0.001148 | $179.87 | $12,175.68 |
| 2019-10-05 | $0.001148 | $0.004519 | $0.001049 | $0.004500 | $369.31 | $47,732.48 |
| 2019-10-06 | $0.004501 | $0.02243 | $0.001735 | $0.003379 | $2,186.86 | $35,837.39 |
| 2019-10-07 | $0.003374 | $0.004906 | $0.001180 | $0.001826 | $3,430.84 | $19,370.84 |
| 2019-10-08 | $0.001826 | $0.002419 | $0.001396 | $0.001646 | $2,560.56 | $17,461.29 |
| 2019-10-09 | $0.001646 | $0.002283 | $0.001191 | $0.001278 | $2,210.41 | $13,553.25 |
| 2019-10-10 | $0.001278 | $0.001632 | $0.001105 | $0.001545 | $2,389.06 | $16,382.19 |
| 2019-10-11 | $0.001546 | $0.001681 | $0.001335 | $0.001495 | $1,198.95 | $15,853.78 |
| 2019-10-12 | $0.001494 | $0.001595 | $0.001168 | $0.001416 | $690.72 | $15,021.11 |
| 2019-10-13 | $0.001416 | $0.001692 | $0.001335 | $0.001413 | $562.79 | $14,986.74 |
| 2019-10-14 | $0.001413 | $0.002501 | $0.001409 | $0.002093 | $2,434.49 | $22,199.16 |
| 2019-10-15 | $0.002094 | $0.002175 | $0.001473 | $0.001640 | $1,281.65 | $17,396.72 |
| 2019-10-16 | $0.001640 | $0.001724 | $0.001198 | $0.001445 | $1,009.94 | $15,330.40 |
| 2019-10-17 | $0.001446 | $0.002337 | $0.001281 | $0.001539 | $1,137.26 | $16,318.74 |
| 2019-10-18 | $0.001538 | $0.001994 | $0.001501 | $0.001754 | $1,574.69 | $18,603.76 |
| 2019-10-19 | $0.001754 | $0.001992 | $0.001277 | $0.001439 | $835.79 | $15,263.18 |
| 2019-10-20 | $0.001439 | $0.001650 | $0.001354 | $0.001562 | $207.06 | $16,571.84 |
| 2019-10-21 | $0.001563 | $0.001816 | $0.001482 | $0.001644 | $425.94 | $17,440.12 |
| 2019-10-22 | $0.001645 | $0.001724 | $0.001451 | $0.001452 | $1,190.07 | $15,399.13 |
| 2019-10-23 | $0.001452 | $0.001536 | $0.001205 | $0.001347 | $370.93 | $14,290.25 |
| 2019-10-24 | $0.001348 | $0.001416 | $0.001270 | $0.001348 | $428.65 | $14,296.72 |
| 2019-10-25 | $0.001348 | $0.001568 | $0.001225 | $0.001475 | $643.32 | $15,639.98 |
| 2019-10-26 | $0.001474 | $0.001783 | $0.001444 | $0.001665 | $665.02 | $17,661.62 |
| 2019-10-27 | $0.001665 | $0.001831 | $0.001436 | $0.001528 | $1,216.70 | $16,211.13 |
| 2019-10-28 | $0.001527 | $0.001895 | $0.001217 | $0.001758 | $2,747.81 | $18,650.11 |
| 2019-10-29 | $0.001759 | $0.001995 | $0.001500 | $0.001697 | $1,605.90 | $18,003.38 |
| 2019-10-30 | $0.001698 | $0.001698 | $0.001282 | $0.001565 | $1,746.84 | $16,600.44 |
| 2019-10-31 | $0.001565 | $0.001590 | $0.001290 | $0.001376 | $1,560.18 | $14,591.50 |