Evotion EVO
Xếp hạng #?
16:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0005039 | $0.001370 | $0.0004788 | $0.0004865 | $7.32 | $360.48 |
| 2016-01-02 | $0.0004865 | $0.0004884 | $0.0003294 | $0.0003424 | $5.50 | $260.91 |
| 2016-01-03 | $0.0003425 | $0.0003427 | $0.0002761 | $0.0002795 | $2.74 | $219.20 |
| 2016-01-04 | $0.0002795 | $0.001230 | $0.0002622 | $0.0003118 | $12.50 | $251.70 |
| 2016-01-05 | $0.0003118 | $0.0005966 | $0.0002244 | $0.0003283 | $28.37 | $271.42 |
| 2016-01-06 | $0.0003282 | $0.0003705 | $0.0003276 | $0.0003647 | $6.77 | $306.66 |
| 2016-01-07 | $0.0003655 | $0.0003834 | $0.0003400 | $0.0003435 | $5.12 | $295.46 |
| 2016-01-08 | $0.0003432 | $0.0005798 | $0.0002418 | $0.0002810 | $19.36 | $245.87 |
| 2016-01-09 | $0.0002811 | $0.0005819 | $0.0002810 | $0.0003536 | $12.74 | $317.19 |
| 2016-01-10 | $0.001212 | $0.002716 | $0.0005183 | $0.0005224 | $5.01 | $480.58 |
| 2016-01-11 | $0.0003684 | $0.0004014 | $0.0003678 | $0.0003860 | $4.67 | $363.14 |
| 2016-01-12 | $0.0003857 | $0.0003857 | $0.0003398 | $0.0003398 | $4.64 | $325.72 |
| 2016-01-13 | $0.0003390 | $0.0003394 | $0.0003190 | $0.0003243 | $5.49 | $317.30 |
| 2016-01-14 | $0.0003242 | $0.0003250 | $0.0002426 | $0.0002647 | $4.02 | $264.50 |
| 2016-01-15 | $0.0002647 | $0.0003853 | $0.0001895 | $0.0001895 | $10.42 | $193.57 |
| 2016-01-16 | $0.0001898 | $0.0004713 | $0.0001846 | $0.0004527 | $9.68 | $471.94 |
| 2016-01-17 | $0.0004523 | $0.0005427 | $0.0002280 | $0.0002522 | $9.03 | $267.78 |
| 2016-01-18 | $0.0002518 | $0.0003492 | $0.0002486 | $0.0002633 | $4.09 | $284.18 |
| 2016-01-19 | $0.0002632 | $0.0003009 | $0.0002274 | $0.0003003 | $12.56 | $329.80 |
| 2016-01-20 | $0.0003000 | $0.0003061 | $0.0002251 | $0.0003024 | $20.20 | $337.40 |
| 2016-01-21 | $0.0003020 | $0.0003660 | $0.0002551 | $0.0002585 | $1.10 | $292.68 |
| 2016-01-22 | $0.0002581 | $0.0002586 | $0.0002345 | $0.0002386 | $0.5474 | $272.07 |
| 2016-01-23 | $0.0002386 | $0.0002469 | $0.0002359 | $0.0002364 | $6.93 | $271.62 |
| 2016-01-24 | $0.0002367 | $0.0002382 | $0.0002253 | $0.0002330 | $0.7254 | $271.33 |
| 2016-01-25 | $0.0002326 | $0.0002969 | $0.0002142 | $0.0002656 | $3.41 | $313.25 |
| 2016-01-26 | $0.0002658 | $0.0003178 | $0.0002110 | $0.0002118 | $0.08469 | $252.86 |
| 2016-01-27 | $0.0002119 | $0.0002143 | $0.0002116 | $0.0002129 | $0.8653 | $256.38 |
| 2016-01-28 | $0.0002130 | $0.0002132 | $0.0002043 | $0.0002046 | $0.6825 | $248.43 |
| 2016-01-29 | $0.0002045 | $0.0002344 | $0.0001966 | $0.0002162 | $0.4919 | $264.73 |
| 2016-01-30 | $0.0002159 | $0.0002165 | $0.0001490 | $0.0001674 | $1.17 | $206.82 |
| 2016-01-31 | $0.0001674 | $0.0001935 | $0.0001674 | $0.0001745 | $0.08841 | $217.82 |