Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003733 | $0.007718 | $0.0009656 | $0.0009811 | $0.0009811 | $882.98 |
| 2019-11-02 | $0.0009811 | $0.006945 | $0.0009786 | $0.006408 | $3.42 | $5,767.34 |
| 2019-11-03 | $0.006408 | $0.006867 | $0.002730 | $0.006110 | $76.57 | $5,499.14 |
| 2019-11-04 | $0.006111 | $0.006560 | $0.005388 | $0.006560 | $79.16 | $5,904.05 |
| 2019-11-05 | $0.006560 | $0.006802 | $0.005484 | $0.006541 | $53.81 | $5,886.63 |
| 2019-11-06 | $0.006538 | $0.007081 | $0.001902 | $0.006479 | $52.77 | $5,830.68 |
| 2019-11-07 | $0.006472 | $0.006674 | $0.006012 | $0.006297 | $20.99 | $5,667.30 |
| 2019-11-08 | $0.006298 | $0.006465 | $0.006223 | $0.006355 | $19.10 | $5,719.85 |
| 2019-11-09 | $0.006358 | $0.006409 | $0.006271 | $0.006381 | $10.19 | $5,742.89 |
| 2019-11-10 | $0.006382 | $0.006400 | $0.005577 | $0.005778 | $64.75 | $5,200.43 |
| 2019-11-11 | $0.005778 | $0.006376 | $0.005778 | $0.006083 | $31.29 | $5,474.34 |
| 2019-11-12 | $0.006083 | $0.006112 | $0.005514 | $0.005700 | $16.97 | $5,130.32 |
| 2019-11-13 | $0.005699 | $0.005703 | $0.003725 | $0.003847 | $51.05 | $3,462.25 |
| 2019-11-14 | $0.003848 | $0.005572 | $0.003813 | $0.005468 | $20.62 | $4,920.94 |
| 2019-11-15 | $0.005467 | $0.005475 | $0.004914 | $0.004962 | $15.91 | $4,466.03 |
| 2019-11-16 | $0.004963 | $0.005200 | $0.004272 | $0.004646 | $18.16 | $4,181.68 |
| 2019-11-17 | $0.004646 | $0.005266 | $0.004642 | $0.005018 | $4.21 | $4,516.29 |
| 2019-11-18 | $0.005017 | $0.005363 | $0.004672 | $0.004865 | $22.09 | $4,378.17 |
| 2019-11-19 | $0.004862 | $0.005179 | $0.004567 | $0.005110 | $21.32 | $4,598.88 |
| 2019-11-20 | $0.005110 | $0.005354 | $0.004810 | $0.005184 | $20.72 | $4,665.20 |
| 2019-11-21 | $0.005183 | $0.005193 | $0.004383 | $0.004440 | $9.14 | $3,995.71 |
| 2019-11-22 | $0.004440 | $0.004636 | $0.004079 | $0.004352 | $44.28 | $3,917.01 |
| 2019-11-23 | $0.004350 | $0.004423 | $0.004159 | $0.004405 | $36.49 | $3,964.68 |
| 2019-11-24 | $0.004405 | $0.004420 | $0.004114 | $0.004114 | $21.03 | $3,702.59 |
| 2019-11-25 | $0.004110 | $0.004398 | $0.003917 | $0.004291 | $25.68 | $3,861.82 |
| 2019-11-26 | $0.004292 | $0.004365 | $0.003996 | $0.004041 | $39.40 | $3,636.56 |
| 2019-11-27 | $0.004036 | $0.004445 | $0.003965 | $0.004393 | $26.58 | $3,953.92 |
| 2019-11-28 | $0.004393 | $0.004639 | $0.004336 | $0.004534 | $48.54 | $4,080.22 |
| 2019-11-29 | $0.004533 | $0.004600 | $0.001403 | $0.004206 | $30.62 | $3,785.02 |
| 2019-11-30 | $0.004206 | $0.004255 | $0.001521 | $0.004242 | $13.49 | $3,818.16 |