Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01549 | $0.01636 | $0.01460 | $0.01487 | $6,324.50 | $13,382.94 |
| 2019-09-02 | $0.01493 | $0.01671 | $0.01473 | $0.01655 | $5,575.87 | $14,895.50 |
| 2019-09-03 | $0.01655 | $0.01667 | $0.01210 | $0.01267 | $5,282.16 | $11,405.11 |
| 2019-09-04 | $0.01267 | $0.01322 | $0.01239 | $0.01247 | $5,922.96 | $11,227.44 |
| 2019-09-05 | $0.01247 | $0.01255 | $0.003451 | $0.003693 | $1,361.88 | $3,323.44 |
| 2019-09-06 | $0.003693 | $0.003855 | $0.003393 | $0.003484 | $1,366.21 | $3,135.55 |
| 2019-09-07 | $0.003484 | $0.004032 | $0.003389 | $0.003832 | $1,596.50 | $3,448.97 |
| 2019-09-08 | $0.003868 | $0.009420 | $0.003795 | $0.009319 | $3,356.74 | $8,387.07 |
| 2019-09-09 | $0.009319 | $0.009999 | $0.008944 | $0.009807 | $4,048.64 | $8,826.63 |
| 2019-09-10 | $0.009894 | $0.01009 | $0.009090 | $0.009367 | $3,791.58 | $8,430.40 |
| 2019-09-11 | $0.009367 | $0.009608 | $0.009125 | $0.009473 | $2,211.52 | $8,525.27 |
| 2019-09-12 | $0.009473 | $0.01448 | $0.009423 | $0.01312 | $0 | $11,810.64 |
| 2019-09-13 | $0.01312 | $0.01433 | $0.009711 | $0.01029 | $0 | $9,263.55 |
| 2019-09-14 | $0.01031 | $0.01324 | $0.009650 | $0.009688 | $6.80 | $8,718.90 |
| 2019-09-15 | $0.009686 | $0.01016 | $0.009686 | $0.01011 | $1,184.07 | $9,101.30 |
| 2019-09-16 | $0.01012 | $0.01054 | $0.009973 | $0.01027 | $16.72 | $9,243.11 |
| 2019-09-17 | $0.01027 | $0.01291 | $0.01027 | $0.01275 | $25.95 | $11,474.65 |
| 2019-09-18 | $0.01272 | $0.01643 | $0.01251 | $0.01469 | $56.27 | $13,216.68 |
| 2019-09-19 | $0.01469 | $0.01646 | $0.01388 | $0.01585 | $94.35 | $14,267.25 |
| 2019-09-20 | $0.01581 | $0.01617 | $0.01506 | $0.01525 | $39.32 | $13,722.64 |
| 2019-09-21 | $0.01525 | $0.01597 | $0.01490 | $0.01500 | $45.04 | $13,502.36 |
| 2019-09-22 | $0.01500 | $0.01522 | $0.01477 | $0.01499 | $50.36 | $13,491.51 |
| 2019-09-23 | $0.01499 | $0.01547 | $0.01461 | $0.01476 | $175.89 | $13,286.35 |
| 2019-09-24 | $0.01476 | $0.01488 | $0.01193 | $0.01232 | $4.62 | $11,089.08 |
| 2019-09-25 | $0.01232 | $0.01290 | $0.01212 | $0.01273 | $31.19 | $11,460.66 |
| 2019-09-26 | $0.01273 | $0.01273 | $0.01155 | $0.01241 | $21.07 | $11,166.30 |
| 2019-09-27 | $0.01240 | $0.01275 | $0.01160 | $0.01267 | $306.14 | $11,401.45 |
| 2019-09-28 | $0.01266 | $0.01286 | $0.01236 | $0.01284 | $228.58 | $11,551.94 |
| 2019-09-29 | $0.01283 | $0.01288 | $0.009311 | $0.01265 | $20.81 | $11,386.26 |
| 2019-09-30 | $0.01265 | $0.01340 | $0.01240 | $0.01340 | $44.90 | $12,058.20 |