Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03669 | $0.03669 | $0.03348 | $0.03537 | $260.68 | $111,106 |
| 2017-11-02 | $0.03547 | $0.03862 | $0.03547 | $0.03743 | $69.39 | $117,607 |
| 2017-11-03 | $0.03739 | $0.05422 | $0.03714 | $0.03819 | $179.20 | $120,003 |
| 2017-11-04 | $0.03809 | $0.04049 | $0.03734 | $0.03964 | $40.99 | $124,601 |
| 2017-11-05 | $0.03953 | $0.04355 | $0.03912 | $0.04038 | $55.81 | $126,987 |
| 2017-11-06 | $0.04047 | $0.04059 | $0.03694 | $0.03694 | $24.22 | $116,200 |
| 2017-11-07 | $0.03688 | $0.03795 | $0.03674 | $0.03751 | $34.60 | $118,017 |
| 2017-11-08 | $0.03739 | $0.04133 | $0.03717 | $0.03939 | $37.55 | $123,997 |
| 2017-11-09 | $0.03935 | $0.03935 | $0.03715 | $0.03759 | $37.65 | $118,361 |
| 2017-11-10 | $0.03770 | $0.03883 | $0.03336 | $0.03411 | $117.12 | $107,446 |
| 2017-11-11 | $0.03399 | $0.04608 | $0.03247 | $0.04603 | $72.14 | $145,036 |
| 2017-11-12 | $0.04599 | $0.04599 | $0.02963 | $0.04168 | $38.94 | $131,377 |
| 2017-11-13 | $0.03141 | $0.04103 | $0.03128 | $0.03450 | $22.36 | $108,886 |
| 2017-11-14 | $0.03457 | $0.03896 | $0.03351 | $0.03376 | $685.90 | $106,555 |
| 2017-11-15 | $0.03378 | $0.04306 | $0.03378 | $0.04272 | $430.48 | $134,840 |
| 2017-11-16 | $0.04295 | $0.05749 | $0.03748 | $0.05321 | $128.75 | $167,938 |
| 2017-11-17 | $0.05312 | $0.05437 | $0.03875 | $0.04208 | $295.79 | $132,810 |
| 2017-11-18 | $0.04192 | $0.04311 | $0.04088 | $0.04164 | $18.43 | $131,435 |
| 2017-11-19 | $0.04156 | $0.06173 | $0.03951 | $0.04264 | $29.53 | $134,593 |
| 2017-11-20 | $0.04262 | $0.06221 | $0.03939 | $0.04121 | $27.47 | $130,099 |
| 2017-11-21 | $0.04121 | $0.05027 | $0.03861 | $0.04355 | $20.51 | $137,520 |
| 2017-11-22 | $0.04365 | $0.04796 | $0.04082 | $0.04772 | $56.88 | $150,733 |
| 2017-11-23 | $0.04771 | $0.05050 | $0.04465 | $0.04465 | $338.14 | $141,071 |
| 2017-11-24 | $0.04458 | $0.06877 | $0.03840 | $0.04374 | $278.46 | $138,202 |
| 2017-11-25 | $0.04365 | $0.04539 | $0.04213 | $0.04497 | $34.96 | $142,123 |
| 2017-11-26 | $0.04496 | $0.09273 | $0.04336 | $0.05499 | $467.95 | $173,816 |
| 2017-11-27 | $0.05500 | $0.08042 | $0.05150 | $0.05309 | $22.53 | $167,812 |
| 2017-11-28 | $0.08532 | $0.08532 | $0.05923 | $0.06051 | $39.10 | $191,294 |
| 2017-11-29 | $0.06009 | $0.1117 | $0.06009 | $0.08510 | $334.65 | $269,111 |
| 2017-11-30 | $0.08641 | $0.09467 | $0.04860 | $0.05691 | $76.85 | $179,991 |