Evotion EVO
Xếp hạng #?
16:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0007041 | $0.001117 | $0.0007032 | $0.0007273 | $20.36 | $1,112.32 |
| 2016-05-02 | $0.0007276 | $0.0007287 | $0.0007113 | $0.0007158 | $1.00 | $1,094.72 |
| 2016-05-03 | $0.0007159 | $0.0007263 | $0.0007126 | $0.0007250 | $0.5701 | $1,108.77 |
| 2016-05-04 | $0.0007248 | $0.0008523 | $0.0007175 | $0.0007990 | $1.11 | $1,221.98 |
| 2016-05-05 | $0.0007990 | $0.0008413 | $0.0007241 | $0.0007309 | $0.6017 | $1,117.77 |
| 2016-05-06 | $0.0007309 | $0.0007567 | $0.0007297 | $0.0007537 | $1.84 | $1,198.90 |
| 2016-05-07 | $0.0007538 | $0.0007555 | $0.0007500 | $0.0007520 | $1.34 | $1,196.12 |
| 2016-05-08 | $0.0007520 | $0.0007534 | $0.0007478 | $0.0007521 | $1.68 | $1,196.28 |
| 2016-05-09 | $0.0007515 | $0.0007593 | $0.0007487 | $0.0007552 | $3.65 | $1,201.20 |
| 2016-05-10 | $0.0007552 | $0.0007835 | $0.0007363 | $0.0007386 | $0.6887 | $1,308.61 |
| 2016-05-11 | $0.0007386 | $0.0008090 | $0.0007385 | $0.0007481 | $1.19 | $1,574.58 |
| 2016-05-12 | $0.0007481 | $0.0007483 | $0.0007390 | $0.0007453 | $2.39 | $1,568.66 |
| 2016-05-13 | $0.0007453 | $0.001346 | $0.0007447 | $0.001345 | $17.89 | $2,883.43 |
| 2016-05-14 | $0.001346 | $0.001683 | $0.0007663 | $0.0007742 | $5.07 | $1,659.22 |
| 2016-05-15 | $0.0007742 | $0.0007784 | $0.0007642 | $0.0007642 | $10.82 | $1,668.35 |
| 2016-05-16 | $0.0007641 | $0.0007697 | $0.0007609 | $0.0007627 | $0.6456 | $1,668.82 |
| 2016-05-17 | $0.0007625 | $0.0007638 | $0.0007608 | $0.0007616 | $0.2687 | $1,670.77 |
| 2016-05-18 | $0.0007615 | $0.0007766 | $0.0007607 | $0.0007706 | $2.24 | $1,694.95 |
| 2016-05-19 | $0.0007705 | $0.0007754 | $0.0007374 | $0.0007374 | $2.56 | $1,625.99 |
| 2016-05-20 | $0.0007358 | $0.001533 | $0.0007326 | $0.0009713 | $19.55 | $2,146.74 |
| 2016-05-21 | $0.0009718 | $0.002747 | $0.0009718 | $0.001985 | $34.08 | $4,400.31 |
| 2016-05-22 | $0.001835 | $0.009969 | $0.001823 | $0.003357 | $27.98 | $7,457.43 |
| 2016-05-23 | $0.003363 | $0.003464 | $0.001852 | $0.001856 | $5.42 | $4,134.16 |
| 2016-05-24 | $0.001856 | $0.003497 | $0.001536 | $0.001557 | $2.70 | $3,477.11 |
| 2016-05-25 | $0.001557 | $0.001847 | $0.001489 | $0.001535 | $1.20 | $3,429.48 |
| 2016-05-26 | $0.001535 | $0.001536 | $0.0009540 | $0.001219 | $0.6091 | $2,722.72 |
| 2016-05-27 | $0.001219 | $0.001294 | $0.001008 | $0.001009 | $3.43 | $2,254.09 |
| 2016-05-28 | $0.001008 | $0.001136 | $0.001007 | $0.001130 | $1.62 | $2,524.82 |
| 2016-05-29 | $0.001129 | $0.001169 | $0.001091 | $0.001109 | $4.91 | $2,477.33 |
| 2016-05-30 | $0.001110 | $0.001133 | $0.001096 | $0.001101 | $4.78 | $2,460.57 |
| 2016-05-31 | $0.001100 | $0.001164 | $0.0009268 | $0.0009460 | $1.83 | $2,113.16 |