Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05663 | $0.08108 | $0.05321 | $0.07135 | $264.00 | $225,665 |
| 2017-12-02 | $0.07129 | $0.1057 | $0.06036 | $0.06516 | $732.39 | $206,309 |
| 2017-12-03 | $0.06522 | $0.1071 | $0.06422 | $0.07781 | $128.04 | $246,465 |
| 2017-12-04 | $0.07807 | $0.08317 | $0.07440 | $0.07857 | $85.91 | $248,915 |
| 2017-12-05 | $0.07873 | $0.08115 | $0.07670 | $0.07951 | $14.31 | $251,914 |
| 2017-12-06 | $0.07933 | $0.09230 | $0.07933 | $0.09218 | $73.55 | $292,115 |
| 2017-12-07 | $0.09202 | $0.1876 | $0.07811 | $0.08722 | $1,163.22 | $276,436 |
| 2017-12-08 | $0.08742 | $0.1191 | $0.07194 | $0.08938 | $1,079.74 | $283,359 |
| 2017-12-09 | $0.08941 | $0.1132 | $0.07418 | $0.1024 | $376.95 | $324,779 |
| 2017-12-10 | $0.1028 | $0.1075 | $0.07534 | $0.08188 | $146.19 | $259,660 |
| 2017-12-11 | $0.08120 | $0.1571 | $0.08090 | $0.1511 | $1,968.92 | $479,151 |
| 2017-12-12 | $0.1516 | $0.1532 | $0.1002 | $0.1006 | $386.47 | $319,016 |
| 2017-12-13 | $0.1007 | $0.1316 | $0.09914 | $0.09985 | $1,767.86 | $316,826 |
| 2017-12-14 | $0.09953 | $0.1232 | $0.08794 | $0.1230 | $374.45 | $390,284 |
| 2017-12-15 | $0.1232 | $0.1327 | $0.1004 | $0.1232 | $768.76 | $390,968 |
| 2017-12-16 | $0.1233 | $0.1299 | $0.08936 | $0.1273 | $361.92 | $404,257 |
| 2017-12-17 | $0.1289 | $0.1289 | $0.08693 | $0.09566 | $411.26 | $303,721 |
| 2017-12-18 | $0.09594 | $0.1211 | $0.09165 | $0.1105 | $933.17 | $350,920 |
| 2017-12-19 | $0.1105 | $0.1630 | $0.09359 | $0.1058 | $1,135.80 | $336,032 |
| 2017-12-20 | $0.1057 | $0.1119 | $0.07509 | $0.1078 | $818.02 | $342,614 |
| 2017-12-21 | $0.1081 | $0.1082 | $0.07657 | $0.09340 | $591.04 | $296,763 |
| 2017-12-22 | $0.09372 | $0.09893 | $0.02034 | $0.02034 | $305.92 | $64,639.97 |
| 2017-12-23 | $0.02054 | $0.1013 | $0.02054 | $0.06795 | $406.90 | $215,966 |
| 2017-12-24 | $0.06869 | $0.1005 | $0.06657 | $0.07899 | $145.75 | $251,093 |
| 2017-12-25 | $0.07923 | $0.07954 | $0.06516 | $0.06656 | $56.26 | $211,613 |
| 2017-12-26 | $0.06650 | $0.09343 | $0.05496 | $0.06891 | $167.63 | $219,132 |
| 2017-12-27 | $0.06900 | $0.07847 | $0.06211 | $0.06517 | $70.38 | $207,283 |
| 2017-12-28 | $0.06503 | $0.09100 | $0.05938 | $0.08745 | $408.80 | $278,183 |
| 2017-12-29 | $0.08817 | $0.09113 | $0.05733 | $0.06720 | $228.76 | $213,827 |
| 2017-12-30 | $0.06704 | $0.08246 | $0.05869 | $0.06104 | $69.80 | $194,236 |
| 2017-12-31 | $0.06038 | $0.08126 | $0.05978 | $0.06505 | $150.96 | $207,070 |