EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001925 | $0.002111 | $0.001620 | $0.001648 | $23.82 | $17,476.96 |
| 2020-08-02 | $0.001648 | $0.001915 | $0.001528 | $0.001659 | $6.26 | $17,592.85 |
| 2020-08-03 | $0.001659 | $0.001688 | $0.001343 | $0.001350 | $84.04 | $14,315.65 |
| 2020-08-04 | $0.001350 | $0.001579 | $0.001337 | $0.001456 | $122.51 | $15,441.73 |
| 2020-08-05 | $0.001456 | $0.001477 | $0.001363 | $0.001409 | $67.90 | $14,948.96 |
| 2020-08-06 | $0.001409 | $0.001544 | $0.001391 | $0.001413 | $213.69 | $14,987.50 |
| 2020-08-07 | $0.001413 | $0.001547 | $0.001373 | $0.001392 | $198.62 | $14,761.30 |
| 2020-08-08 | $0.001392 | $0.001417 | $0.001386 | $0.001411 | $15.99 | $14,965.53 |
| 2020-08-09 | $0.001411 | $0.001522 | $0.001277 | $0.001286 | $127.14 | $13,640.56 |
| 2020-08-10 | $0.001286 | $0.001432 | $0.001283 | $0.001307 | $61.83 | $13,865.71 |
| 2020-08-11 | $0.001308 | $0.002284 | $0.001256 | $0.002050 | $2,290.27 | $21,744.45 |
| 2020-08-12 | $0.002051 | $0.002315 | $0.001906 | $0.002200 | $10,885.39 | $23,332.40 |
| 2020-08-13 | $0.002200 | $0.004526 | $0.002164 | $0.002946 | $5,838.24 | $31,243.98 |
| 2020-08-14 | $0.002944 | $0.003634 | $0.001878 | $0.002000 | $16,233.54 | $21,209.91 |
| 2020-08-15 | $0.002000 | $0.003085 | $0.001900 | $0.002257 | $3,001.27 | $23,939.86 |
| 2020-08-16 | $0.002257 | $0.002502 | $0.001773 | $0.001905 | $5,845.45 | $20,204.07 |
| 2020-08-17 | $0.001905 | $0.002430 | $0.001769 | $0.002082 | $1,296.71 | $22,084.46 |
| 2020-08-18 | $0.002082 | $0.002526 | $0.001559 | $0.001676 | $14,875.88 | $17,776.03 |
| 2020-08-19 | $0.001676 | $0.001901 | $0.001402 | $0.001526 | $23,377.78 | $16,189.89 |
| 2020-08-20 | $0.001526 | $0.001544 | $0.001302 | $0.001425 | $4,409.33 | $15,113.18 |
| 2020-08-21 | $0.001425 | $0.001426 | $0.001270 | $0.001271 | $512.66 | $13,478.70 |
| 2020-08-22 | $0.001271 | $0.001858 | $0.001258 | $0.001401 | $3,162.80 | $14,860.96 |
| 2020-08-23 | $0.001401 | $0.001517 | $0.001272 | $0.001283 | $380.04 | $13,604.37 |
| 2020-08-24 | $0.001282 | $0.001766 | $0.001277 | $0.001412 | $86.16 | $14,981.96 |
| 2020-08-25 | $0.001412 | $0.002096 | $0.0007925 | $0.001250 | $8,960.60 | $13,256.36 |
| 2020-08-26 | $0.001248 | $0.001265 | $0.001016 | $0.001148 | $893.64 | $12,180.52 |
| 2020-08-27 | $0.001148 | $0.001149 | $0.0007871 | $0.0009048 | $1,110.17 | $9,597.54 |
| 2020-08-28 | $0.0009049 | $0.001039 | $0.0009043 | $0.001038 | $107.33 | $11,005.83 |
| 2020-08-29 | $0.001038 | $0.001039 | $0.0008039 | $0.0008049 | $72.14 | $8,536.99 |
| 2020-08-30 | $0.0008044 | $0.001046 | $0.0008036 | $0.0008195 | $118.43 | $8,692.54 |
| 2020-08-31 | $0.0008197 | $0.0009417 | $0.0008166 | $0.0008169 | $29.21 | $8,664.17 |