Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01340 | $0.01379 | $0.01306 | $0.01315 | $36.05 | $11,839.28 |
| 2019-10-02 | $0.01315 | $0.01354 | $0.01306 | $0.01353 | $5.18 | $12,180.08 |
| 2019-10-03 | $0.01353 | $0.01354 | $0.009600 | $0.01263 | $48.91 | $11,366.65 |
| 2019-10-04 | $0.01262 | $0.01313 | $0.01250 | $0.01278 | $74.06 | $11,504.02 |
| 2019-10-05 | $0.01278 | $0.01294 | $0.01263 | $0.01273 | $70.86 | $11,458.57 |
| 2019-10-06 | $0.01273 | $0.01291 | $0.01238 | $0.01247 | $153.76 | $11,227.20 |
| 2019-10-07 | $0.01246 | $0.01334 | $0.01236 | $0.01326 | $249.39 | $11,930.02 |
| 2019-10-08 | $0.01326 | $0.01355 | $0.01306 | $0.01347 | $215.86 | $12,119.59 |
| 2019-10-09 | $0.01347 | $0.01444 | $0.01336 | $0.01438 | $87.61 | $12,940.42 |
| 2019-10-10 | $0.01438 | $0.01442 | $0.01401 | $0.01412 | $20.81 | $12,710.03 |
| 2019-10-11 | $0.01412 | $0.01412 | $0.01412 | $0.01412 | $20.81 | $12,710.03 |
| 2019-10-12 | $0.01412 | $0.01412 | $0.01260 | $0.01266 | $0 | $11,395.13 |
| 2019-10-13 | $0.01265 | $0.01282 | $0.01177 | $0.01183 | $0 | $10,650.98 |
| 2019-10-14 | $0.01183 | $0.01195 | $0.01095 | $0.01122 | $0 | $10,094.88 |
| 2019-10-15 | $0.01122 | $0.01127 | $0.01077 | $0.01089 | $0.006859 | $9,798.31 |
| 2019-10-16 | $0.01089 | $0.02472 | $0.01045 | $0.02463 | $0.002463 | $22,166.65 |
| 2019-10-17 | $0.02461 | $0.02493 | $0.01238 | $0.01247 | $0.007854 | $11,220.33 |
| 2019-10-18 | $0.01246 | $0.01301 | $0.01197 | $0.01294 | $79.39 | $11,642.73 |
| 2019-10-19 | $0.01293 | $0.01294 | $0.01261 | $0.01266 | $45.57 | $11,389.75 |
| 2019-10-20 | $0.01267 | $0.01267 | $0.005171 | $0.006808 | $17.10 | $6,127.21 |
| 2019-10-21 | $0.006812 | $0.007833 | $0.005897 | $0.007833 | $27.90 | $7,050.03 |
| 2019-10-22 | $0.007834 | $0.01540 | $0.006253 | $0.006901 | $1.34 | $6,211.24 |
| 2019-10-23 | $0.006889 | $0.008697 | $0.006516 | $0.007395 | $14.73 | $6,655.30 |
| 2019-10-24 | $0.007402 | $0.01501 | $0.006194 | $0.01492 | $0.04014 | $13,428.19 |
| 2019-10-25 | $0.01492 | $0.01495 | $0.006565 | $0.01172 | $21.01 | $10,548.60 |
| 2019-10-26 | $0.01172 | $0.01186 | $0.008759 | $0.009008 | $15.76 | $8,107.45 |
| 2019-10-27 | $0.009008 | $0.009086 | $0.007173 | $0.007893 | $44.67 | $7,104.02 |
| 2019-10-28 | $0.007888 | $0.009055 | $0.007879 | $0.008856 | $46.86 | $7,970.26 |
| 2019-10-29 | $0.008856 | $0.009744 | $0.008846 | $0.009329 | $39.44 | $8,395.81 |
| 2019-10-30 | $0.009326 | $0.009364 | $0.007556 | $0.007718 | $33.16 | $6,946.48 |
| 2019-10-31 | $0.007713 | $0.008167 | $0.001805 | $0.003738 | $309.23 | $3,364.42 |