Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.09581 | $0.09817 | $0.09234 | $0.09406 | $0 | $11,985,499 |
| 2020-10-02 | $0.09406 | $0.09430 | $0.08991 | $0.09237 | $0 | $11,770,226 |
| 2020-10-03 | $0.09237 | $0.09358 | $0.09197 | $0.09241 | $0 | $11,775,356 |
| 2020-10-04 | $0.09241 | $0.09432 | $0.09208 | $0.09396 | $0 | $11,972,662 |
| 2020-10-05 | $0.09396 | $0.09464 | $0.09324 | $0.09441 | $0 | $12,030,143 |
| 2020-10-06 | $0.09441 | $0.09465 | $0.09039 | $0.09112 | $0 | $11,610,596 |
| 2020-10-07 | $0.09112 | $0.09155 | $0.08959 | $0.09142 | $0 | $11,648,722 |
| 2020-10-08 | $0.09142 | $0.09410 | $0.08985 | $0.09378 | $0 | $11,949,787 |
| 2020-10-09 | $0.09378 | $0.09810 | $0.09311 | $0.09743 | $0 | $12,414,999 |
| 2020-10-10 | $0.09743 | $0.1008 | $0.09737 | $0.09893 | $0 | $12,606,412 |
| 2020-10-11 | $0.09893 | $0.1005 | $0.09866 | $0.1000 | $0 | $12,743,267 |
| 2020-10-12 | $0.1000 | $0.1050 | $0.09786 | $0.1032 | $0 | $13,144,037 |
| 2020-10-13 | $0.1032 | $0.1032 | $0.1000 | $0.1015 | $0 | $12,930,679 |
| 2020-10-14 | $0.1015 | $0.1030 | $0.09970 | $0.1011 | $0 | $12,879,748 |
| 2020-10-15 | $0.1011 | $0.1015 | $0.09903 | $0.1007 | $0 | $12,826,631 |
| 2020-10-16 | $0.1007 | $0.1013 | $0.09688 | $0.09784 | $0 | $12,467,054 |
| 2020-10-17 | $0.09784 | $0.09874 | $0.09739 | $0.09849 | $0 | $12,550,715 |
| 2020-10-18 | $0.09849 | $0.1009 | $0.09831 | $0.1008 | $0 | $12,848,440 |
| 2020-10-19 | $0.1008 | $0.1023 | $0.09971 | $0.1015 | $0 | $12,933,162 |
| 2020-10-20 | $0.1015 | $0.1017 | $0.09872 | $0.09912 | $0 | $12,630,314 |
| 2020-10-21 | $0.09912 | $0.1078 | $0.09901 | $0.1055 | $0 | $13,439,883 |
| 2020-10-22 | $0.1055 | $0.1124 | $0.1052 | $0.1107 | $0 | $14,107,695 |
| 2020-10-23 | $0.1107 | $0.1111 | $0.1097 | $0.1111 | $0 | $14,154,535 |