Evotion EVO
Xếp hạng #?
16:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003913 | $0.003919 | $0.003860 | $0.003863 | $4.33 | $9,538.13 |
| 2016-09-02 | $0.003863 | $0.003864 | $0.001376 | $0.001387 | $0.4013 | $3,424.90 |
| 2016-09-03 | $0.001387 | $0.001445 | $0.001383 | $0.001441 | $3.05 | $3,558.07 |
| 2016-09-04 | $0.001442 | $0.001444 | $0.001442 | $0.001442 | $3.05 | $3,559.87 |
| 2016-09-05 | $0.004362 | $0.004375 | $0.004361 | $0.004367 | $2.58 | $10,783.26 |
| 2016-09-06 | $0.004367 | $0.004398 | $0.004357 | $0.004394 | $2.60 | $10,848.81 |
| 2016-09-07 | $0.001494 | $0.001499 | $0.001494 | $0.001499 | $1.54 | $3,702.57 |
| 2016-09-08 | $0.001499 | $0.001534 | $0.001498 | $0.001531 | $1.57 | $3,780.52 |
| 2016-09-10 | $0.004459 | $0.004459 | $0.001779 | $0.001782 | $1.70 | $4,399.78 |
| 2016-09-11 | $0.001782 | $0.001783 | $0.001551 | $0.001551 | $1.57 | $3,829.39 |
| 2016-09-12 | $0.001529 | $0.004328 | $0.001528 | $0.004328 | $5.40 | $10,685.65 |
| 2016-09-13 | $0.004329 | $0.004339 | $0.001539 | $0.004226 | $2.67 | $10,434.68 |
| 2016-09-14 | $0.004227 | $0.004267 | $0.0003897 | $0.002107 | $1.87 | $5,202.89 |
| 2016-09-15 | $0.002107 | $0.002108 | $0.0004499 | $0.002046 | $3.14 | $5,053.16 |
| 2016-09-16 | $0.002046 | $0.002053 | $0.001535 | $0.001536 | $1.23 | $3,791.78 |
| 2016-09-17 | $0.001536 | $0.002037 | $0.0006061 | $0.0006061 | $64.62 | $1,496.68 |
| 2016-09-18 | $0.0006060 | $0.002067 | $0.0006060 | $0.002045 | $24.79 | $5,049.68 |
| 2016-09-19 | $0.002074 | $0.002392 | $0.001908 | $0.001948 | $6.84 | $4,809.74 |
| 2016-09-20 | $0.001921 | $0.003093 | $0.001610 | $0.001892 | $2.49 | $4,672.04 |
| 2016-09-21 | $0.001890 | $0.001890 | $0.001573 | $0.001771 | $1.02 | $4,373.36 |
| 2016-09-22 | $0.001771 | $0.002410 | $0.001771 | $0.002403 | $4.50 | $5,933.24 |
| 2016-09-23 | $0.002403 | $0.002787 | $0.002401 | $0.002785 | $3.92 | $6,877.32 |
| 2016-09-24 | $0.002785 | $0.003618 | $0.002785 | $0.003615 | $6.67 | $8,927.24 |
| 2016-09-25 | $0.003616 | $0.003620 | $0.002768 | $0.002769 | $11.12 | $6,836.23 |
| 2016-09-26 | $0.002768 | $0.002789 | $0.001618 | $0.001624 | $3.03 | $4,009.37 |
| 2016-09-27 | $0.001623 | $0.001624 | $0.001620 | $0.001621 | $0.1214 | $4,001.59 |
| 2016-09-28 | $0.001635 | $0.001636 | $0.001633 | $0.001633 | $0.1752 | $4,032.11 |
| 2016-09-29 | $0.001633 | $0.004089 | $0.001633 | $0.004082 | $0.6320 | $10,078.71 |
| 2016-09-30 | $0.004082 | $0.004083 | $0.001635 | $0.001640 | $0.6317 | $4,049.55 |