Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02657 | $0.03093 | $0.02188 | $0.02275 | $60.37 | $70,716.75 |
| 2017-10-02 | $0.02274 | $0.02579 | $0.02222 | $0.02232 | $35.32 | $69,398.68 |
| 2017-10-03 | $0.02232 | $0.04018 | $0.02229 | $0.02672 | $714.16 | $83,084.33 |
| 2017-10-04 | $0.02678 | $0.03643 | $0.02585 | $0.03629 | $176.09 | $112,859 |
| 2017-10-05 | $0.03632 | $0.03900 | $0.02598 | $0.03862 | $94.10 | $120,105 |
| 2017-10-06 | $0.03862 | $0.06027 | $0.03632 | $0.04130 | $1,936.19 | $128,498 |
| 2017-10-07 | $0.04131 | $0.05880 | $0.03094 | $0.03426 | $85.52 | $106,640 |
| 2017-10-08 | $0.03417 | $0.04069 | $0.03155 | $0.03658 | $86.15 | $113,912 |
| 2017-10-09 | $0.03659 | $0.03915 | $0.03445 | $0.03630 | $39.31 | $113,201 |
| 2017-10-10 | $0.03630 | $0.03712 | $0.03486 | $0.03511 | $58.59 | $109,538 |
| 2017-10-11 | $0.03511 | $0.03532 | $0.02767 | $0.03087 | $63.13 | $96,293.14 |
| 2017-10-12 | $0.03089 | $0.03303 | $0.02781 | $0.03303 | $46.56 | $103,055 |
| 2017-10-13 | $0.03313 | $0.03579 | $0.03292 | $0.03336 | $43.44 | $104,082 |
| 2017-10-14 | $0.03337 | $0.03702 | $0.03269 | $0.03696 | $23.28 | $115,361 |
| 2017-10-15 | $0.03639 | $0.03661 | $0.02896 | $0.03011 | $558.37 | $93,996.62 |
| 2017-10-16 | $0.03012 | $0.03924 | $0.02944 | $0.03903 | $134.64 | $121,863 |
| 2017-10-17 | $0.03904 | $0.03915 | $0.03029 | $0.03116 | $35.80 | $97,310.14 |
| 2017-10-18 | $0.03116 | $0.03375 | $0.02968 | $0.03218 | $47.93 | $100,514 |
| 2017-10-19 | $0.03219 | $0.03309 | $0.03188 | $0.03240 | $65.41 | $101,238 |
| 2017-10-20 | $0.03241 | $0.03369 | $0.03121 | $0.03308 | $50.66 | $103,404 |
| 2017-10-21 | $0.03301 | $0.03363 | $0.03096 | $0.03185 | $37.71 | $99,648.19 |
| 2017-10-22 | $0.03186 | $0.03417 | $0.03040 | $0.03186 | $50.90 | $99,736.52 |
| 2017-10-23 | $0.03179 | $0.05751 | $0.02975 | $0.05735 | $1,126.10 | $179,559 |
| 2017-10-24 | $0.05722 | $0.05722 | $0.03356 | $0.04090 | $243.43 | $128,128 |
| 2017-10-25 | $0.04091 | $0.04332 | $0.02991 | $0.03134 | $79.34 | $98,199.17 |
| 2017-10-26 | $0.03133 | $0.03320 | $0.03082 | $0.03133 | $69.01 | $98,200.03 |
| 2017-10-27 | $0.03135 | $0.04392 | $0.03001 | $0.03601 | $102.79 | $112,902 |
| 2017-10-28 | $0.03610 | $0.05387 | $0.02985 | $0.03000 | $406.38 | $94,101.28 |
| 2017-10-29 | $0.02996 | $0.03501 | $0.02984 | $0.03359 | $58.67 | $105,392 |
| 2017-10-30 | $0.03340 | $0.03809 | $0.03328 | $0.03459 | $80.63 | $108,562 |
| 2017-10-31 | $0.03447 | $0.03727 | $0.03239 | $0.03672 | $94.59 | $115,269 |