Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.004238 | $0.004264 | $0.001504 | $0.004220 | $30.31 | $3,797.76 |
| 2019-12-02 | $0.004219 | $0.004382 | $0.001479 | $0.004100 | $17.36 | $3,690.06 |
| 2019-12-03 | $0.004100 | $0.004243 | $0.003972 | $0.004046 | $19.01 | $3,641.32 |
| 2019-12-04 | $0.004046 | $0.004222 | $0.001641 | $0.004078 | $19.29 | $3,669.95 |
| 2019-12-05 | $0.004078 | $0.004078 | $0.001623 | $0.004015 | $61.56 | $3,613.36 |
| 2019-12-06 | $0.004020 | $0.004146 | $0.003853 | $0.003894 | $5.00 | $3,504.91 |
| 2019-12-07 | $0.003895 | $0.004029 | $0.003890 | $0.003943 | $12.41 | $3,548.94 |
| 2019-12-08 | $0.003943 | $0.004006 | $0.003881 | $0.003997 | $24.82 | $3,597.11 |
| 2019-12-09 | $0.003997 | $0.004231 | $0.003913 | $0.003930 | $37.23 | $3,537.34 |
| 2019-12-10 | $0.003929 | $0.003938 | $0.002930 | $0.003234 | $22.38 | $2,910.65 |
| 2019-12-11 | $0.003233 | $0.003349 | $0.002946 | $0.003347 | $22.51 | $3,012.43 |
| 2019-12-12 | $0.003348 | $0.003352 | $0.003010 | $0.003030 | $18.51 | $2,727.10 |
| 2019-12-13 | $0.003029 | $0.003377 | $0.002991 | $0.003204 | $31.06 | $2,883.61 |
| 2019-12-14 | $0.003204 | $0.003515 | $0.003149 | $0.003501 | $37.71 | $3,150.82 |
| 2019-12-15 | $0.003501 | $0.003590 | $0.003417 | $0.003436 | $17.91 | $3,092.00 |
| 2019-12-16 | $0.003436 | $0.003438 | $0.003034 | $0.003060 | $6.02 | $2,753.71 |
| 2019-12-17 | $0.003060 | $0.003069 | $0.002682 | $0.002710 | $5.77 | $2,439.03 |
| 2019-12-18 | $0.002710 | $0.002819 | $0.002593 | $0.002718 | $7.64 | $2,446.50 |
| 2019-12-19 | $0.002718 | $0.003416 | $0.002570 | $0.003312 | $13.58 | $2,980.43 |
| 2019-12-20 | $0.003312 | $0.003331 | $0.002825 | $0.003163 | $8.75 | $2,846.49 |
| 2019-12-21 | $0.003163 | $0.003165 | $0.003064 | $0.003139 | $3.60 | $2,824.69 |
| 2019-12-22 | $0.003139 | $0.003289 | $0.003134 | $0.003270 | $8.03 | $2,942.75 |
| 2019-12-23 | $0.003268 | $0.003316 | $0.002699 | $0.002882 | $9.45 | $2,593.60 |
| 2019-12-24 | $0.002881 | $0.002884 | $0.002598 | $0.002736 | $4.86 | $2,462.80 |
| 2019-12-25 | $0.002736 | $0.003298 | $0.002684 | $0.003113 | $26.85 | $2,801.94 |
| 2019-12-26 | $0.003114 | $0.003207 | $0.002826 | $0.003096 | $32.77 | $2,786.36 |
| 2019-12-27 | $0.003096 | $0.003112 | $0.002823 | $0.003040 | $0 | $2,735.98 |
| 2019-12-28 | $0.003040 | $0.003232 | $0.002871 | $0.003158 | $39.03 | $2,841.95 |
| 2019-12-29 | $0.003157 | $0.003489 | $0.003110 | $0.003435 | $37.70 | $3,091.50 |
| 2019-12-30 | $0.003436 | $0.003510 | $0.003090 | $0.003103 | $30.67 | $2,792.85 |
| 2019-12-31 | $0.003102 | $0.003210 | $0.002937 | $0.002955 | $16.88 | $2,659.75 |