EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0004507 | $0.0004507 | $0.0003714 | $0.0003982 | $8.23 | $4,223.50 |
| 2020-04-02 | $0.0003980 | $0.0004793 | $0.0003955 | $0.0004764 | $6.09 | $5,053.12 |
| 2020-04-03 | $0.0004762 | $0.0004908 | $0.0004031 | $0.0004042 | $0.7838 | $4,286.90 |
| 2020-04-04 | $0.0004041 | $0.0004845 | $0.0004015 | $0.0004808 | $24.64 | $5,099.49 |
| 2020-04-05 | $0.0004811 | $0.0004821 | $0.0004023 | $0.0004756 | $0.5538 | $5,044.07 |
| 2020-04-06 | $0.0004755 | $0.0005019 | $0.0004263 | $0.0004353 | $15.64 | $4,617.31 |
| 2020-04-07 | $0.0004365 | $0.0005196 | $0.0004283 | $0.0005022 | $23.65 | $5,326.30 |
| 2020-04-08 | $0.0005019 | $0.0009497 | $0.0004287 | $0.0007330 | $6,460.34 | $7,775.14 |
| 2020-04-09 | $0.0007329 | $0.0009491 | $0.0005779 | $0.0008030 | $2,462.88 | $8,517.46 |
| 2020-04-10 | $0.0008027 | $0.0009031 | $0.0006917 | $0.0007552 | $873.78 | $8,010.67 |
| 2020-04-11 | $0.0007552 | $0.0008921 | $0.0007447 | $0.0008903 | $1,036.83 | $9,443.17 |
| 2020-04-12 | $0.0008906 | $0.001413 | $0.0008159 | $0.001184 | $4,086.79 | $12,558.34 |
| 2020-04-13 | $0.001183 | $0.001286 | $0.001012 | $0.001231 | $104.87 | $13,059.27 |
| 2020-04-14 | $0.001231 | $0.001235 | $0.0008844 | $0.0008894 | $249.12 | $9,433.71 |
| 2020-04-15 | $0.0008883 | $0.001077 | $0.0008704 | $0.0009288 | $245.92 | $9,851.78 |
| 2020-04-16 | $0.0009288 | $0.001123 | $0.0009096 | $0.001067 | $74.56 | $11,313.84 |
| 2020-04-17 | $0.001067 | $0.001137 | $0.0008537 | $0.001063 | $138.23 | $11,275.85 |
| 2020-04-18 | $0.001063 | $0.001065 | $0.0008627 | $0.0008698 | $4.56 | $9,225.81 |
| 2020-04-19 | $0.0008694 | $0.001156 | $0.0008620 | $0.001148 | $148.35 | $12,173.69 |
| 2020-04-20 | $0.001148 | $0.001157 | $0.0008229 | $0.0008938 | $49.69 | $9,480.81 |
| 2020-04-21 | $0.0008939 | $0.0009016 | $0.0006142 | $0.0007557 | $135.91 | $8,015.03 |
| 2020-04-22 | $0.0007556 | $0.0007847 | $0.0005616 | $0.0006394 | $86.87 | $6,782.03 |
| 2020-04-23 | $0.0006395 | $0.0007872 | $0.0006363 | $0.0006678 | $10.03 | $7,082.95 |
| 2020-04-24 | $0.0006677 | $0.0009070 | $0.0006677 | $0.0006789 | $28.33 | $7,201.20 |
| 2020-04-25 | $0.0006790 | $0.0009187 | $0.0006764 | $0.0009075 | $54.47 | $9,625.84 |
| 2020-04-26 | $0.0009076 | $0.0009146 | $0.0006814 | $0.0007669 | $47.33 | $8,133.99 |
| 2020-04-27 | $0.0007683 | $0.0009345 | $0.0006153 | $0.0009345 | $68.13 | $9,911.72 |
| 2020-04-28 | $0.0009347 | $0.0009365 | $0.0007000 | $0.0007020 | $18.56 | $7,446.47 |
| 2020-04-29 | $0.0007016 | $0.001254 | $0.0007002 | $0.001056 | $65.85 | $11,196.46 |
| 2020-04-30 | $0.001054 | $0.001346 | $0.0008529 | $0.0008647 | $41.38 | $9,171.66 |