Evotion EVO
Xếp hạng #?
16:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0007996 | $0.0008358 | $0.0005697 | $0.0005712 | $11.08 | $873.53 |
| 2016-04-02 | $0.0005718 | $0.0005852 | $0.0005600 | $0.0005630 | $6.07 | $861.06 |
| 2016-04-03 | $0.0005635 | $0.0005657 | $0.0005130 | $0.0005157 | $8.97 | $788.74 |
| 2016-04-04 | $0.0005162 | $0.0006739 | $0.0004912 | $0.0006610 | $19.10 | $1,010.85 |
| 2016-04-05 | $0.0006602 | $0.0007239 | $0.0005764 | $0.0005894 | $1.73 | $901.41 |
| 2016-04-06 | $0.0005898 | $0.0005900 | $0.0005427 | $0.0005562 | $1.29 | $850.56 |
| 2016-04-07 | $0.0005564 | $0.0005751 | $0.0005457 | $0.0005675 | $5.37 | $867.92 |
| 2016-04-08 | $0.0005677 | $0.0005810 | $0.0005629 | $0.0005631 | $1.67 | $861.24 |
| 2016-04-09 | $0.0005638 | $0.001104 | $0.0005536 | $0.0005815 | $20.16 | $889.26 |
| 2016-04-10 | $0.0005818 | $0.0006013 | $0.0005768 | $0.0005782 | $4.65 | $884.24 |
| 2016-04-11 | $0.0005786 | $0.0008473 | $0.0005775 | $0.0005783 | $1.41 | $884.41 |
| 2016-04-12 | $0.0005788 | $0.001015 | $0.0005661 | $0.0006006 | $7.53 | $918.59 |
| 2016-04-13 | $0.0006004 | $0.001718 | $0.0005733 | $0.0008052 | $38.10 | $1,231.36 |
| 2016-04-14 | $0.0008055 | $0.0008085 | $0.0005215 | $0.0005219 | $1.70 | $798.12 |
| 2016-04-15 | $0.0005219 | $0.0005241 | $0.0004462 | $0.0004512 | $1.60 | $690.05 |
| 2016-04-16 | $0.0004512 | $0.001509 | $0.0004467 | $0.0008848 | $10.88 | $1,353.10 |
| 2016-04-17 | $0.0008849 | $0.001226 | $0.0005716 | $0.0005794 | $1.37 | $886.10 |
| 2016-04-18 | $0.0005797 | $0.002151 | $0.0005797 | $0.002151 | $11.67 | $3,289.09 |
| 2016-04-19 | $0.002151 | $0.002301 | $0.0005487 | $0.0005544 | $7.80 | $847.83 |
| 2016-04-20 | $0.0005543 | $0.0006562 | $0.0005406 | $0.0006522 | $10.17 | $997.48 |
| 2016-04-21 | $0.0006523 | $0.0008496 | $0.0006511 | $0.0006719 | $16.27 | $1,027.60 |
| 2016-04-22 | $0.0006719 | $0.0009832 | $0.0006588 | $0.0006826 | $7.37 | $1,043.89 |
| 2016-04-23 | $0.0006829 | $0.0008950 | $0.0006625 | $0.0007055 | $6.13 | $1,078.94 |
| 2016-04-24 | $0.0007058 | $0.001158 | $0.0006696 | $0.001158 | $22.62 | $1,771.23 |
| 2016-04-25 | $0.001158 | $0.001302 | $0.001078 | $0.001127 | $2.82 | $1,723.19 |
| 2016-04-26 | $0.001127 | $0.001133 | $0.0006798 | $0.0006945 | $1.93 | $1,062.10 |
| 2016-04-27 | $0.0006947 | $0.0007008 | $0.0006619 | $0.0006627 | $1.29 | $1,013.54 |
| 2016-04-28 | $0.0006632 | $0.0006854 | $0.0006503 | $0.0006600 | $0.005777 | $1,009.45 |
| 2016-04-29 | $0.0006600 | $0.0009061 | $0.0006557 | $0.0009056 | $9.98 | $1,385.05 |
| 2016-04-30 | $0.0009056 | $0.001034 | $0.0006891 | $0.0007037 | $3.41 | $1,076.23 |