EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0007912 | $0.0008680 | $0.0007220 | $0.0007921 | $547.37 | $8,401.94 |
| 2020-01-02 | $0.0007920 | $0.0009103 | $0.0007112 | $0.0008380 | $50.08 | $8,888.37 |
| 2020-01-03 | $0.0008381 | $0.0009410 | $0.0007940 | $0.0008815 | $347.02 | $9,350.22 |
| 2020-01-04 | $0.0008811 | $0.001112 | $0.0008135 | $0.001038 | $472.28 | $11,012.68 |
| 2020-01-05 | $0.001037 | $0.001129 | $0.0008219 | $0.0009626 | $406.18 | $10,209.70 |
| 2020-01-06 | $0.0009634 | $0.0009656 | $0.0007566 | $0.0008546 | $565.56 | $9,064.46 |
| 2020-01-07 | $0.0008546 | $0.0009555 | $0.0007869 | $0.0008981 | $702.65 | $9,526.47 |
| 2020-01-08 | $0.0008981 | $0.0009248 | $0.0008115 | $0.0008888 | $224.45 | $9,426.80 |
| 2020-01-09 | $0.0008873 | $0.0008894 | $0.0007827 | $0.0007879 | $224.31 | $8,357.55 |
| 2020-01-10 | $0.0007887 | $0.0008922 | $0.0007724 | $0.0008175 | $100.74 | $8,670.86 |
| 2020-01-11 | $0.0008175 | $0.0009785 | $0.0008016 | $0.0008836 | $366.12 | $9,372.24 |
| 2020-01-12 | $0.0008834 | $0.0009753 | $0.0008100 | $0.0008195 | $551.02 | $8,692.01 |
| 2020-01-13 | $0.0008198 | $0.0008202 | $0.0007290 | $0.0008140 | $517.06 | $8,634.44 |
| 2020-01-14 | $0.0008149 | $0.0009633 | $0.0007619 | $0.0008850 | $687.57 | $9,386.65 |
| 2020-01-15 | $0.0008831 | $0.0008911 | $0.0005314 | $0.0007060 | $688.53 | $7,488.03 |
| 2020-01-16 | $0.0007061 | $0.0007898 | $0.0006041 | $0.0006984 | $90.43 | $7,407.59 |
| 2020-01-17 | $0.0006984 | $0.0008057 | $0.0006944 | $0.0008028 | $26.42 | $8,515.47 |
| 2020-01-18 | $0.0008026 | $0.0008079 | $0.0006205 | $0.0008038 | $109.00 | $8,525.54 |
| 2020-01-19 | $0.0008035 | $0.0008249 | $0.0006894 | $0.0006968 | $31.18 | $7,390.76 |
| 2020-01-20 | $0.0006967 | $0.0006987 | $0.0005993 | $0.0006054 | $44.73 | $6,421.67 |
| 2020-01-21 | $0.0006052 | $0.0007010 | $0.0005977 | $0.0007000 | $5.24 | $7,424.36 |
| 2020-01-22 | $0.0006995 | $0.0007034 | $0.0006048 | $0.0006944 | $8.91 | $7,365.70 |
| 2020-01-23 | $0.0006945 | $0.0007766 | $0.0006070 | $0.0007576 | $110.58 | $8,036.17 |
| 2020-01-24 | $0.0007576 | $0.0007577 | $0.0006611 | $0.0006763 | $21.66 | $7,172.89 |
| 2020-01-25 | $0.0006761 | $0.0007538 | $0.0005854 | $0.0006687 | $179.33 | $7,092.33 |
| 2020-01-26 | $0.0006686 | $0.0006884 | $0.0006652 | $0.0006871 | $0 | $7,288.42 |
| 2020-01-27 | $0.0006871 | $0.001163 | $0.0006022 | $0.001071 | $940.93 | $11,357.75 |
| 2020-01-28 | $0.001070 | $0.001185 | $0.0009809 | $0.001126 | $543.62 | $11,939.62 |
| 2020-01-29 | $0.001126 | $0.001130 | $0.0007433 | $0.001025 | $392.47 | $10,871.46 |
| 2020-01-30 | $0.001024 | $0.001625 | $0.0009334 | $0.001619 | $1,579.55 | $17,176.47 |
| 2020-01-31 | $0.001619 | $0.001780 | $0.0009347 | $0.0009347 | $795.30 | $9,914.29 |