Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06673 | $0.07557 | $0.05051 | $0.06547 | $319,839 | $0 |
| 2019-06-02 | $0.06547 | $0.06673 | $0.03332 | $0.06101 | $239,296 | $0 |
| 2019-06-03 | $0.06101 | $0.06874 | $0.03533 | $0.05514 | $187,504 | $0 |
| 2019-06-04 | $0.05187 | $0.05772 | $0.02842 | $0.04661 | $148,994 | $0 |
| 2019-06-05 | $0.04663 | $0.04793 | $0.03229 | $0.03727 | $214,106 | $0 |
| 2019-06-06 | $0.03727 | $0.04071 | $0.02963 | $0.03182 | $193,508 | $0 |
| 2019-06-07 | $0.03181 | $0.03554 | $0.03063 | $0.03281 | $191,818 | $0 |
| 2019-06-08 | $0.03280 | $0.03492 | $0.03027 | $0.03342 | $188,898 | $0 |
| 2019-06-09 | $0.03341 | $0.03417 | $0.02999 | $0.03210 | $188,513 | $0 |
| 2019-06-10 | $0.03210 | $0.07166 | $0.03033 | $0.07164 | $384,428 | $0 |
| 2019-06-11 | $0.07170 | $0.1070 | $0.05248 | $0.06672 | $228,710 | $0 |
| 2019-06-12 | $0.06669 | $0.07276 | $0.04390 | $0.06243 | $373,250 | $0 |
| 2019-06-13 | $0.06242 | $0.06542 | $0.05167 | $0.05346 | $245,703 | $0 |
| 2019-06-14 | $0.05402 | $0.06346 | $0.04707 | $0.05745 | $349,591 | $0 |
| 2019-06-15 | $0.05745 | $0.06174 | $0.05261 | $0.05661 | $352,187 | $0 |
| 2019-06-16 | $0.05661 | $0.06537 | $0.05432 | $0.06201 | $387,355 | $0 |
| 2019-06-17 | $0.06196 | $0.06569 | $0.03937 | $0.03941 | $42.64 | $0 |
| 2019-06-18 | $0.03940 | $0.05170 | $0.02977 | $0.03004 | $315.90 | $0 |
| 2019-06-19 | $0.03005 | $0.03611 | $0.03005 | $0.03208 | $274.42 | $0 |
| 2019-06-20 | $0.03208 | $0.03285 | $0.03013 | $0.03259 | $128.72 | $0 |
| 2019-06-21 | $0.03257 | $0.05976 | $0.03257 | $0.04187 | $11.54 | $0 |
| 2019-06-22 | $0.04172 | $0.4233 | $0.03456 | $0.03533 | $160.06 | $0 |
| 2019-06-23 | $0.03539 | $0.09669 | $0.03527 | $0.04031 | $53.02 | $0 |
| 2019-06-24 | $0.04031 | $0.04031 | $0.03343 | $0.03354 | $30.30 | $0 |
| 2019-06-25 | $0.03355 | $0.04426 | $0.02139 | $0.04422 | $33,780.07 | $0 |
| 2019-06-26 | $0.04422 | $0.04680 | $0.03987 | $0.04359 | $9,513.82 | $0 |
| 2019-06-27 | $0.04359 | $0.04445 | $0.03569 | $0.03765 | $4,540.57 | $0 |
| 2019-06-28 | $0.03769 | $0.04054 | $0.03699 | $0.04004 | $23,058.85 | $0 |
| 2019-06-29 | $0.04008 | $0.04589 | $0.03787 | $0.04570 | $10,888.63 | $0 |
| 2019-06-30 | $0.04562 | $0.04961 | $0.03432 | $0.03432 | $9,726.82 | $0 |