EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001375 | $0.001476 | $0.001365 | $0.001388 | $461.02 | $14,721.90 |
| 2019-11-02 | $0.001388 | $0.001491 | $0.001300 | $0.001398 | $375.51 | $14,831.49 |
| 2019-11-03 | $0.001399 | $0.001472 | $0.001279 | $0.001383 | $3,324.64 | $14,668.64 |
| 2019-11-04 | $0.001381 | $0.001476 | $0.001287 | $0.001413 | $2,194.82 | $14,982.53 |
| 2019-11-05 | $0.001413 | $0.001420 | $0.001295 | $0.001402 | $1,563.93 | $14,871.02 |
| 2019-11-06 | $0.001402 | $0.001502 | $0.001303 | $0.001310 | $2,849.20 | $13,895.86 |
| 2019-11-07 | $0.001310 | $0.001312 | $0.001109 | $0.001297 | $2,231.75 | $13,761.20 |
| 2019-11-08 | $0.001297 | $0.001299 | $0.001140 | $0.001232 | $1,316.64 | $13,068.14 |
| 2019-11-09 | $0.001232 | $0.001244 | $0.001142 | $0.001145 | $13.20 | $12,141.28 |
| 2019-11-10 | $0.001145 | $0.001184 | $0.001143 | $0.001177 | $64.39 | $12,488.08 |
| 2019-11-11 | $0.001177 | $0.001180 | $0.001043 | $0.001139 | $43.92 | $12,080.86 |
| 2019-11-12 | $0.001139 | $0.001153 | $0.0002630 | $0.0007864 | $179.80 | $8,341.70 |
| 2019-11-13 | $0.0007866 | $0.0008669 | $0.0004461 | $0.0007047 | $208.56 | $7,474.86 |
| 2019-11-14 | $0.0007047 | $0.0008728 | $0.0005267 | $0.0007844 | $188.49 | $8,319.76 |
| 2019-11-15 | $0.0007844 | $0.0008735 | $0.0005949 | $0.0007636 | $409.22 | $8,098.84 |
| 2019-11-16 | $0.0007637 | $0.0008537 | $0.0005961 | $0.0007694 | $506.83 | $8,160.63 |
| 2019-11-17 | $0.0007694 | $0.0007855 | $0.0007653 | $0.0007706 | $143.41 | $8,173.68 |
| 2019-11-18 | $0.0007708 | $0.0007770 | $0.0005885 | $0.0006643 | $4.83 | $7,045.97 |
| 2019-11-19 | $0.0006647 | $0.001146 | $0.0005772 | $0.0009846 | $310.05 | $10,443.11 |
| 2019-11-20 | $0.0009846 | $0.001070 | $0.0008120 | $0.0008936 | $698.94 | $9,478.61 |
| 2019-11-21 | $0.0008936 | $0.0008951 | $0.0006860 | $0.0006875 | $338.98 | $7,292.21 |
| 2019-11-22 | $0.0006875 | $0.0007987 | $0.0005688 | $0.0007288 | $765.66 | $7,729.79 |
| 2019-11-23 | $0.0007289 | $0.0007393 | $0.0005004 | $0.0006700 | $581.23 | $7,106.61 |
| 2019-11-24 | $0.0006700 | $0.0008807 | $0.0005685 | $0.0006297 | $861.60 | $6,678.86 |
| 2019-11-25 | $0.0006312 | $0.0008353 | $0.0005972 | $0.0007855 | $365.33 | $8,331.19 |
| 2019-11-26 | $0.0007850 | $0.0007955 | $0.0004972 | $0.0006493 | $525.32 | $6,887.14 |
| 2019-11-27 | $0.0006422 | $0.0009096 | $0.0006422 | $0.0008275 | $742.35 | $8,777.50 |
| 2019-11-28 | $0.0008281 | $0.0008439 | $0.0007436 | $0.0007454 | $262.14 | $7,906.20 |
| 2019-11-29 | $0.0007454 | $0.0007762 | $0.0006714 | $0.0007756 | $83.51 | $8,226.18 |
| 2019-11-30 | $0.0007756 | $0.001056 | $0.0007511 | $0.0009072 | $445.22 | $9,622.30 |