EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0008647 | $0.001067 | $0.0008647 | $0.0009751 | $23.88 | $10,343.18 |
| 2020-05-02 | $0.0009753 | $0.0009801 | $0.0007981 | $0.0008977 | $2.70 | $9,521.18 |
| 2020-05-03 | $0.0008983 | $0.001009 | $0.0008966 | $0.0009778 | $3.20 | $10,371.39 |
| 2020-05-04 | $0.0009781 | $0.0009824 | $0.0007104 | $0.0007129 | $55.22 | $7,561.11 |
| 2020-05-05 | $0.0007126 | $0.0009893 | $0.0007086 | $0.0009877 | $3.04 | $10,476.63 |
| 2020-05-06 | $0.0009866 | $0.0009938 | $0.0008089 | $0.0008315 | $3.64 | $8,819.91 |
| 2020-05-07 | $0.0008315 | $0.0009852 | $0.0007311 | $0.0008926 | $52.51 | $9,467.75 |
| 2020-05-08 | $0.0008926 | $0.001001 | $0.0007817 | $0.0007870 | $24.07 | $8,347.11 |
| 2020-05-09 | $0.0007871 | $0.0007927 | $0.0006710 | $0.0006710 | $15.20 | $7,116.70 |
| 2020-05-10 | $0.0006708 | $0.0007990 | $0.0005851 | $0.0006127 | $0.2473 | $6,498.26 |
| 2020-05-11 | $0.0006131 | $0.0008066 | $0.0005838 | $0.0006019 | $1.82 | $6,384.15 |
| 2020-05-12 | $0.0006021 | $0.0007053 | $0.0005990 | $0.0006159 | $0.8968 | $6,532.64 |
| 2020-05-13 | $0.0006159 | $0.0007294 | $0.0006159 | $0.0006490 | $11.76 | $6,884.28 |
| 2020-05-14 | $0.0006464 | $0.0008690 | $0.0006464 | $0.0007787 | $44.26 | $8,259.02 |
| 2020-05-15 | $0.0007784 | $0.0008677 | $0.0006480 | $0.0006522 | $0.2448 | $6,917.56 |
| 2020-05-16 | $0.0006528 | $0.0007640 | $0.0006476 | $0.0007496 | $14.40 | $7,951.09 |
| 2020-05-17 | $0.0007498 | $0.0009742 | $0.0007481 | $0.0007738 | $22.96 | $8,207.35 |
| 2020-05-18 | $0.0007737 | $0.0008765 | $0.0007644 | $0.0008760 | $0.7147 | $9,291.02 |
| 2020-05-19 | $0.0008754 | $0.0008761 | $0.0006756 | $0.0006804 | $18.03 | $7,216.57 |
| 2020-05-20 | $0.0006806 | $0.001144 | $0.0006599 | $0.001142 | $88.84 | $12,117.03 |
| 2020-05-21 | $0.001142 | $0.001143 | $0.0007480 | $0.0008174 | $3.75 | $8,669.98 |
| 2020-05-22 | $0.0008173 | $0.0008274 | $0.0006304 | $0.0006429 | $18.01 | $6,819.20 |
| 2020-05-23 | $0.0006430 | $0.0007418 | $0.0006415 | $0.0007368 | $11.19 | $7,814.89 |
| 2020-05-24 | $0.0007368 | $0.0007369 | $0.0006257 | $0.0007030 | $6.23 | $7,456.13 |
| 2020-05-25 | $0.0007007 | $0.0007045 | $0.0006101 | $0.0006235 | $14.13 | $6,613.01 |
| 2020-05-26 | $0.0006234 | $0.0008091 | $0.0006150 | $0.0006182 | $76.33 | $6,556.99 |
| 2020-05-27 | $0.0006182 | $0.0007356 | $0.0006181 | $0.0007348 | $23.36 | $7,793.88 |
| 2020-05-28 | $0.0007348 | $0.0007381 | $0.0006455 | $0.0006668 | $1.25 | $7,072.74 |
| 2020-05-29 | $0.0006668 | $0.0006708 | $0.0005634 | $0.0005662 | $118.26 | $6,005.46 |
| 2020-05-30 | $0.0005661 | $0.0006702 | $0.0005615 | $0.0005819 | $1.66 | $6,171.68 |
| 2020-05-31 | $0.0005819 | $0.0008625 | $0.0003779 | $0.0004736 | $194.42 | $5,023.38 |