EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0006871 | $0.0006986 | $0.0005918 | $0.0005994 | $3.31 | $6,357.22 |
| 2020-03-02 | $0.0005993 | $0.0007096 | $0.0005965 | $0.0006194 | $36.10 | $6,569.45 |
| 2020-03-03 | $0.0006194 | $0.0007968 | $0.0006181 | $0.0007024 | $242.55 | $7,450.64 |
| 2020-03-04 | $0.0007024 | $0.0007906 | $0.0006172 | $0.0007879 | $124.90 | $8,357.24 |
| 2020-03-05 | $0.0007880 | $0.0008038 | $0.0007119 | $0.0007268 | $146.14 | $7,708.81 |
| 2020-03-06 | $0.0007268 | $0.0008215 | $0.0005454 | $0.0005470 | $77.29 | $5,801.60 |
| 2020-03-07 | $0.0005472 | $0.0006409 | $0.0005454 | $0.0006232 | $1.99 | $6,609.63 |
| 2020-03-08 | $0.0006232 | $0.0006599 | $0.0005206 | $0.0005667 | $230.97 | $6,011.31 |
| 2020-03-09 | $0.0005665 | $0.0005722 | $0.0004605 | $0.0005545 | $725.91 | $5,881.35 |
| 2020-03-10 | $0.0005550 | $0.0005575 | $0.0004677 | $0.0004741 | $77.32 | $5,028.52 |
| 2020-03-11 | $0.0004742 | $0.0005554 | $0.0004581 | $0.0005537 | $0.5881 | $5,873.24 |
| 2020-03-12 | $0.0005537 | $0.0005549 | $0.0002933 | $0.0002947 | $0.9265 | $3,125.54 |
| 2020-03-13 | $0.0002945 | $0.0003541 | $0.0002426 | $0.0003326 | $16.68 | $3,528.06 |
| 2020-03-14 | $0.0003341 | $0.0003847 | $0.0003177 | $0.0003621 | $5.60 | $3,840.73 |
| 2020-03-15 | $0.0003621 | $0.0004129 | $0.0003141 | $0.0003755 | $4.91 | $3,982.99 |
| 2020-03-16 | $0.0003754 | $0.0003755 | $0.0002895 | $0.0003500 | $29.54 | $3,712.02 |
| 2020-03-17 | $0.0003500 | $0.0003513 | $0.0003013 | $0.0003122 | $47.27 | $3,311.48 |
| 2020-03-18 | $0.0003108 | $0.0003650 | $0.0002640 | $0.0003133 | $134.59 | $3,323.12 |
| 2020-03-19 | $0.0003133 | $0.0003801 | $0.0002648 | $0.0003711 | $36.16 | $3,936.11 |
| 2020-03-20 | $0.0003710 | $0.0004186 | $0.0002916 | $0.0003723 | $127.07 | $3,948.57 |
| 2020-03-21 | $0.0003723 | $0.0005011 | $0.0003654 | $0.0004937 | $76.27 | $5,236.52 |
| 2020-03-22 | $0.0004940 | $0.0004991 | $0.0003754 | $0.0004082 | $98.10 | $4,330.20 |
| 2020-03-23 | $0.0004082 | $0.0004799 | $0.0003749 | $0.0003860 | $7.41 | $4,094.40 |
| 2020-03-24 | $0.0003859 | $0.0004079 | $0.0003263 | $0.0004042 | $134.63 | $4,286.95 |
| 2020-03-25 | $0.0004040 | $0.0004134 | $0.0003315 | $0.0004005 | $102.73 | $4,248.42 |
| 2020-03-26 | $0.0004005 | $0.0005979 | $0.0003290 | $0.0004027 | $322.22 | $4,270.88 |
| 2020-03-27 | $0.0004027 | $0.0004073 | $0.0003309 | $0.0003878 | $167.07 | $4,113.57 |
| 2020-03-28 | $0.0003881 | $0.0003881 | $0.0003058 | $0.0003120 | $20.63 | $3,309.01 |
| 2020-03-29 | $0.0003120 | $0.0003120 | $0.0002955 | $0.0002957 | $9.65 | $3,136.56 |
| 2020-03-30 | $0.0002953 | $0.0003814 | $0.0002943 | $0.0003219 | $0.1884 | $3,414.45 |
| 2020-03-31 | $0.0003208 | $0.0004540 | $0.0003202 | $0.0004507 | $27.31 | $4,780.67 |