EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0008166 | $0.0009636 | $0.0008108 | $0.0009548 | $11.27 | $10,126.87 |
| 2020-09-02 | $0.0009548 | $0.0009565 | $0.0007883 | $0.0007977 | $110.47 | $8,461.10 |
| 2020-09-03 | $0.0007974 | $0.0008989 | $0.0007857 | $0.0008163 | $2.35 | $8,658.61 |
| 2020-09-04 | $0.0008167 | $0.0008397 | $0.0006120 | $0.0006292 | $74.14 | $6,673.75 |
| 2020-09-05 | $0.0006291 | $0.0007300 | $0.0006175 | $0.0007110 | $20.78 | $7,541.03 |
| 2020-09-06 | $0.0007117 | $0.0007130 | $0.0005105 | $0.0006158 | $173.83 | $6,531.78 |
| 2020-09-07 | $0.0006159 | $0.0006185 | $0.0005039 | $0.0005184 | $29.36 | $5,498.66 |
| 2020-09-08 | $0.0005184 | $0.0007215 | $0.0004974 | $0.0006076 | $4.82 | $6,445.10 |
| 2020-09-09 | $0.0006077 | $0.0006207 | $0.0005038 | $0.0005116 | $7.46 | $5,426.92 |
| 2020-09-10 | $0.0005116 | $0.0006241 | $0.0005116 | $0.0005175 | $11.91 | $5,488.63 |
| 2020-09-11 | $0.0005175 | $0.0005188 | $0.0003083 | $0.0004159 | $284.78 | $4,411.47 |
| 2020-09-12 | $0.0004160 | $0.0005236 | $0.0004134 | $0.0004181 | $16.42 | $4,434.36 |
| 2020-09-13 | $0.0004181 | $0.0005284 | $0.0004172 | $0.0005164 | $0.2972 | $5,477.61 |
| 2020-09-14 | $0.0005165 | $0.0006448 | $0.0004256 | $0.0004271 | $112.48 | $4,530.35 |
| 2020-09-15 | $0.0004271 | $0.0005401 | $0.0004258 | $0.0004317 | $33.74 | $4,579.04 |
| 2020-09-16 | $0.0004317 | $0.0005498 | $0.0004275 | $0.0004386 | $155.97 | $4,652.19 |
| 2020-09-17 | $0.0004386 | $0.0004416 | $0.0004305 | $0.0004377 | $10.09 | $4,642.30 |
| 2020-09-18 | $0.0004377 | $0.0004384 | $0.0004334 | $0.0004374 | $0.02187 | $4,639.15 |
| 2020-09-19 | $0.0004374 | $0.0005492 | $0.0004373 | $0.0004435 | $31.59 | $4,704.58 |
| 2020-09-20 | $0.0004436 | $0.0004436 | $0.0004320 | $0.0004342 | $0 | $4,605.35 |
| 2020-09-21 | $0.0004342 | $0.0004393 | $0.0004150 | $0.0004179 | $6.39 | $4,432.43 |
| 2020-09-22 | $0.0004177 | $0.0005244 | $0.0003127 | $0.0003161 | $58.94 | $3,352.52 |
| 2020-09-23 | $0.0003161 | $0.0005139 | $0.0003141 | $0.0005123 | $28.69 | $5,433.95 |
| 2020-09-24 | $0.0005123 | $0.0005386 | $0.0003097 | $0.0005380 | $2.15 | $5,706.48 |
| 2020-09-25 | $0.0005380 | $0.0005389 | $0.0003174 | $0.0005346 | $42.77 | $5,670.76 |
| 2020-09-26 | $0.0005346 | $0.0005358 | $0.0004267 | $0.0004300 | $7.53 | $4,561.22 |
| 2020-09-27 | $0.0004300 | $0.0004322 | $0.0004249 | $0.0004310 | $2.16 | $4,571.73 |
| 2020-09-28 | $0.0004310 | $0.0004378 | $0.0003262 | $0.0004284 | $40.71 | $4,543.80 |
| 2020-09-29 | $0.0004284 | $0.0004292 | $0.0003195 | $0.0003253 | $3.25 | $3,450.80 |
| 2020-09-30 | $0.0003253 | $0.0004333 | $0.0003201 | $0.0004314 | $44.22 | $4,575.73 |