EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0009351 | $0.001133 | $0.0008442 | $0.0009395 | $162.52 | $9,965.53 |
| 2020-02-02 | $0.0009394 | $0.0009397 | $0.0006605 | $0.0008415 | $183.03 | $8,925.82 |
| 2020-02-03 | $0.0008415 | $0.0008601 | $0.0006504 | $0.0007442 | $58.11 | $7,894.05 |
| 2020-02-04 | $0.0007442 | $0.0008368 | $0.0006430 | $0.0007351 | $260.45 | $7,796.96 |
| 2020-02-05 | $0.0007351 | $0.0007767 | $0.0006492 | $0.0007705 | $2.04 | $8,172.08 |
| 2020-02-06 | $0.0007705 | $0.0008845 | $0.0007642 | $0.0008771 | $222.81 | $9,303.08 |
| 2020-02-07 | $0.0008772 | $0.0008857 | $0.0006814 | $0.0006862 | $23.83 | $7,278.84 |
| 2020-02-08 | $0.0006862 | $0.0007886 | $0.0006785 | $0.0006911 | $4.61 | $7,329.98 |
| 2020-02-09 | $0.0006911 | $0.0008109 | $0.0006910 | $0.0008108 | $12.91 | $8,599.91 |
| 2020-02-10 | $0.0008111 | $0.0008144 | $0.0006858 | $0.0007892 | $18.52 | $8,371.19 |
| 2020-02-11 | $0.0007892 | $0.0008178 | $0.0006816 | $0.0008168 | $6.93 | $8,663.31 |
| 2020-02-12 | $0.0008168 | $0.0008321 | $0.0008163 | $0.0008280 | $21.94 | $8,782.25 |
| 2020-02-13 | $0.0008280 | $0.0009341 | $0.0008162 | $0.0009200 | $1.21 | $9,758.45 |
| 2020-02-14 | $0.0009204 | $0.0009300 | $0.0007096 | $0.0009296 | $214.64 | $9,859.94 |
| 2020-02-15 | $0.0009296 | $0.0009332 | $0.0007903 | $0.0007923 | $11.99 | $8,403.78 |
| 2020-02-16 | $0.0007924 | $0.0009956 | $0.0007902 | $0.0009932 | $71.90 | $10,534.13 |
| 2020-02-17 | $0.0009939 | $0.0009939 | $0.0006792 | $0.0007755 | $188.42 | $8,225.20 |
| 2020-02-18 | $0.0007749 | $0.0009158 | $0.0007705 | $0.0008119 | $13.62 | $8,611.39 |
| 2020-02-19 | $0.0008121 | $0.0009176 | $0.0008042 | $0.0008657 | $191.60 | $9,181.97 |
| 2020-02-20 | $0.0008653 | $0.0008683 | $0.0004779 | $0.0005770 | $737.44 | $6,120.07 |
| 2020-02-21 | $0.0004806 | $0.0005836 | $0.0004795 | $0.0005815 | $155.27 | $6,167.85 |
| 2020-02-22 | $0.0005816 | $0.0006790 | $0.0005764 | $0.0006773 | $20.00 | $7,184.04 |
| 2020-02-23 | $0.0006773 | $0.0006961 | $0.0005900 | $0.0005963 | $0.1193 | $6,324.49 |
| 2020-02-24 | $0.0005970 | $0.0005987 | $0.0005720 | $0.0005792 | $14.39 | $6,143.21 |
| 2020-02-25 | $0.0005791 | $0.0005794 | $0.0005580 | $0.0005600 | $0.01344 | $5,940.05 |
| 2020-02-26 | $0.0005600 | $0.0006339 | $0.0005420 | $0.0006173 | $3.59 | $6,547.15 |
| 2020-02-27 | $0.0006172 | $0.0006251 | $0.0005999 | $0.0006161 | $10.53 | $6,534.52 |
| 2020-02-28 | $0.0006161 | $0.0006221 | $0.0005086 | $0.0005188 | $0.9790 | $5,502.83 |
| 2020-02-29 | $0.0005187 | $0.0006932 | $0.0005187 | $0.0006877 | $44.43 | $7,294.66 |