EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0009830 | $0.001061 | $0.0007276 | $0.0007418 | $611.31 | $7,868.10 |
| 2019-12-02 | $0.0007418 | $0.0007976 | $0.0006871 | $0.0006903 | $103.30 | $7,321.87 |
| 2019-12-03 | $0.0006903 | $0.001464 | $0.0006594 | $0.001096 | $1,129.79 | $11,626.56 |
| 2019-12-04 | $0.001096 | $0.001524 | $0.0008945 | $0.001159 | $960.31 | $12,293.73 |
| 2019-12-05 | $0.001159 | $0.001320 | $0.0008184 | $0.0008942 | $563.14 | $9,484.47 |
| 2019-12-06 | $0.0008941 | $0.0009843 | $0.0007386 | $0.0009814 | $731.74 | $10,409.22 |
| 2019-12-07 | $0.0009815 | $0.0009865 | $0.0007550 | $0.0008304 | $308.30 | $8,807.83 |
| 2019-12-08 | $0.0008304 | $0.0009108 | $0.0007496 | $0.0009073 | $314.30 | $9,623.35 |
| 2019-12-09 | $0.0009075 | $0.0009849 | $0.0008187 | $0.0008872 | $1,090.38 | $9,410.35 |
| 2019-12-10 | $0.0008874 | $0.001018 | $0.0007964 | $0.0009463 | $1,231.80 | $10,037.45 |
| 2019-12-11 | $0.0009463 | $0.0009489 | $0.0007273 | $0.0008655 | $690.47 | $9,180.55 |
| 2019-12-12 | $0.0008657 | $0.0008748 | $0.0007911 | $0.0008692 | $324.56 | $9,219.71 |
| 2019-12-13 | $0.0008691 | $0.0009441 | $0.0006407 | $0.0007785 | $317.81 | $8,257.27 |
| 2019-12-14 | $0.0007785 | $0.0008670 | $0.0007175 | $0.0007839 | $126.00 | $8,314.97 |
| 2019-12-15 | $0.0007839 | $0.0009321 | $0.0007090 | $0.0008523 | $699.89 | $9,039.71 |
| 2019-12-16 | $0.0008523 | $0.0009179 | $0.0006584 | $0.0006596 | $76.22 | $6,996.21 |
| 2019-12-17 | $0.0006596 | $0.0008223 | $0.0006596 | $0.0007266 | $414.90 | $7,707.35 |
| 2019-12-18 | $0.0007266 | $0.0007402 | $0.0006012 | $0.0007293 | $330.93 | $7,735.19 |
| 2019-12-19 | $0.0007293 | $0.0008718 | $0.0007100 | $0.0007212 | $40.00 | $7,649.40 |
| 2019-12-20 | $0.0007212 | $0.0009410 | $0.0007154 | $0.0008664 | $281.20 | $9,190.14 |
| 2019-12-21 | $0.0008660 | $0.001006 | $0.0007172 | $0.0009346 | $644.63 | $9,913.07 |
| 2019-12-22 | $0.0009346 | $0.001011 | $0.0007184 | $0.0009760 | $728.81 | $10,352.42 |
| 2019-12-23 | $0.0009760 | $0.0009918 | $0.0007334 | $0.0008088 | $165.27 | $8,578.69 |
| 2019-12-24 | $0.0008090 | $0.0008262 | $0.0007348 | $0.0008053 | $85.62 | $8,542.10 |
| 2019-12-25 | $0.0008045 | $0.0008091 | $0.0007241 | $0.0008007 | $40.26 | $8,493.31 |
| 2019-12-26 | $0.0008008 | $0.0008842 | $0.0007200 | $0.0007960 | $131.09 | $8,442.93 |
| 2019-12-27 | $0.0007960 | $0.001236 | $0.0007200 | $0.001020 | $785.25 | $10,823.25 |
| 2019-12-28 | $0.001020 | $0.001028 | $0.0008053 | $0.0009503 | $97.42 | $10,079.95 |
| 2019-12-29 | $0.0009506 | $0.0009659 | $0.0008111 | $0.0008157 | $639.32 | $8,651.94 |
| 2019-12-30 | $0.0008166 | $0.0008955 | $0.0008086 | $0.0008754 | $50.83 | $9,285.27 |
| 2019-12-31 | $0.0008748 | $0.0008771 | $0.0007164 | $0.0007912 | $156.17 | $8,391.80 |