Evotion EVO
Xếp hạng #?
16:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0009459 | $0.0009480 | $0.0009113 | $0.0009197 | $7.67 | $2,054.60 |
| 2016-06-02 | $0.0009181 | $0.0009240 | $0.0009116 | $0.0009200 | $2.68 | $2,055.21 |
| 2016-06-03 | $0.0009199 | $0.001133 | $0.0009128 | $0.001013 | $33.84 | $2,262.92 |
| 2016-06-04 | $0.001013 | $0.001050 | $0.001004 | $0.001020 | $0.9303 | $2,279.16 |
| 2016-06-05 | $0.001019 | $0.001316 | $0.001007 | $0.001312 | $3.42 | $2,931.92 |
| 2016-06-06 | $0.001312 | $0.001331 | $0.0008352 | $0.0008372 | $46.16 | $1,870.32 |
| 2016-06-07 | $0.0008373 | $0.0009637 | $0.0007491 | $0.0007610 | $1.40 | $1,700.05 |
| 2016-06-08 | $0.0007611 | $0.0007693 | $0.0007565 | $0.0007680 | $4.85 | $1,715.58 |
| 2016-06-09 | $0.0007678 | $0.0007678 | $0.0006204 | $0.0006206 | $1.75 | $1,386.40 |
| 2016-06-10 | $0.0006206 | $0.0006312 | $0.0006194 | $0.0006295 | $2.35 | $1,406.35 |
| 2016-06-11 | $0.0006294 | $0.0008181 | $0.0006294 | $0.0008181 | $0.9004 | $1,827.62 |
| 2016-06-12 | $0.0008176 | $0.0008528 | $0.0006825 | $0.0007328 | $2.91 | $1,636.98 |
| 2016-06-13 | $0.0007333 | $0.004825 | $0.0007243 | $0.004705 | $61.34 | $10,510.18 |
| 2016-06-14 | $0.004705 | $0.004706 | $0.002287 | $0.002298 | $102.19 | $5,132.40 |
| 2016-06-15 | $0.002297 | $0.002297 | $0.0009942 | $0.001006 | $0.02277 | $2,248.15 |
| 2016-06-16 | $0.001007 | $0.001086 | $0.001007 | $0.001075 | $0.02432 | $2,401.08 |
| 2016-06-17 | $0.001086 | $0.001093 | $0.0009960 | $0.001049 | $16.69 | $2,343.56 |
| 2016-06-18 | $0.001048 | $0.001089 | $0.001028 | $0.001059 | $2.16 | $2,365.88 |
| 2016-06-19 | $0.001059 | $0.001089 | $0.001044 | $0.001084 | $2.63 | $2,421.55 |
| 2016-06-20 | $0.001085 | $0.001498 | $0.001052 | $0.001486 | $1.55 | $3,318.92 |
| 2016-06-21 | $0.001486 | $0.001486 | $0.0009203 | $0.0009922 | $12.97 | $2,216.45 |
| 2016-06-22 | $0.0009933 | $0.001181 | $0.0009852 | $0.001121 | $2.68 | $2,503.69 |
| 2016-06-23 | $0.001136 | $0.001138 | $0.0006071 | $0.0006738 | $1.52 | $1,505.14 |
| 2016-06-24 | $0.0006739 | $0.0007363 | $0.0006739 | $0.0007166 | $0.01181 | $1,600.78 |
| 2016-06-25 | $0.0007410 | $0.0007457 | $0.0007047 | $0.0007252 | $1.12 | $1,620.07 |
| 2016-06-26 | $0.0007250 | $0.0007259 | $0.0007063 | $0.0007063 | $0.6412 | $1,577.71 |
| 2016-06-27 | $0.0006879 | $0.0009401 | $0.0006491 | $0.0006563 | $32.06 | $1,466.09 |
| 2016-06-28 | $0.0006625 | $0.003920 | $0.0006553 | $0.002588 | $11.75 | $6,270.50 |
| 2016-06-29 | $0.002588 | $0.002588 | $0.0006945 | $0.0006973 | $0.2064 | $1,689.71 |
| 2016-06-30 | $0.0006975 | $0.0007362 | $0.0006939 | $0.0007347 | $0.1822 | $1,780.96 |