Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002955 | $0.003060 | $0.002947 | $0.003005 | $0 | $2,704.22 |
| 2020-01-02 | $0.003005 | $0.003161 | $0.003001 | $0.003160 | $30.88 | $2,844.43 |
| 2020-01-03 | $0.003160 | $0.003350 | $0.003099 | $0.003341 | $34.22 | $3,007.07 |
| 2020-01-04 | $0.003341 | $0.003368 | $0.003300 | $0.003324 | $12.92 | $2,991.57 |
| 2020-01-05 | $0.003323 | $0.003357 | $0.003023 | $0.003066 | $21.64 | $2,759.23 |
| 2020-01-06 | $0.003067 | $0.003305 | $0.002841 | $0.003304 | $31.97 | $2,974.04 |
| 2020-01-07 | $0.003304 | $0.003514 | $0.003298 | $0.003474 | $64.07 | $3,126.45 |
| 2020-01-08 | $0.003474 | $0.003552 | $0.003094 | $0.003137 | $74.61 | $2,823.64 |
| 2020-01-09 | $0.003134 | $0.003134 | $0.002943 | $0.003015 | $71.57 | $2,713.15 |
| 2020-01-10 | $0.003016 | $0.003371 | $0.002996 | $0.003310 | $45.81 | $2,979.43 |
| 2020-01-11 | $0.003298 | $0.003340 | $0.003157 | $0.003262 | $19.67 | $2,935.82 |
| 2020-01-12 | $0.003258 | $0.003273 | $0.002119 | $0.002989 | $52.64 | $2,690.50 |
| 2020-01-13 | $0.002998 | $0.003426 | $0.002980 | $0.003421 | $46.49 | $3,079.18 |
| 2020-01-14 | $0.003418 | $0.005342 | $0.003414 | $0.005306 | $66.36 | $4,775.64 |
| 2020-01-15 | $0.005314 | $0.005596 | $0.005279 | $0.005582 | $158.47 | $5,023.88 |
| 2020-01-16 | $0.005585 | $0.005613 | $0.004085 | $0.004602 | $139.29 | $4,141.61 |
| 2020-01-17 | $0.004603 | $0.004614 | $0.003354 | $0.003594 | $95.31 | $3,234.28 |
| 2020-01-18 | $0.003587 | $0.004085 | $0.002396 | $0.002998 | $81.35 | $2,698.54 |
| 2020-01-19 | $0.002998 | $0.003030 | $0.002308 | $0.002355 | $11.29 | $2,119.20 |
| 2020-01-20 | $0.002355 | $0.002570 | $0.002330 | $0.002541 | $35.29 | $2,286.47 |
| 2020-01-21 | $0.002541 | $0.002862 | $0.002525 | $0.002765 | $31.27 | $2,488.93 |
| 2020-01-22 | $0.002765 | $0.002773 | $0.002585 | $0.002609 | $26.47 | $2,347.96 |
| 2020-01-23 | $0.002609 | $0.002609 | $0.001795 | $0.001826 | $41.96 | $1,642.96 |
| 2020-01-24 | $0.001826 | $0.001924 | $0.001821 | $0.001908 | $5.13 | $1,716.91 |
| 2020-01-25 | $0.001909 | $0.001975 | $0.001863 | $0.001952 | $8.26 | $1,756.95 |
| 2020-01-26 | $0.001952 | $0.001952 | $0.001774 | $0.001849 | $49.50 | $1,664.41 |
| 2020-01-27 | $0.001850 | $0.002092 | $0.001849 | $0.002067 | $13.55 | $1,860.63 |
| 2020-01-28 | $0.002068 | $0.002103 | $0.002014 | $0.002081 | $26.42 | $1,872.50 |
| 2020-01-29 | $0.002081 | $0.002128 | $0.002079 | $0.002084 | $25.76 | $1,875.69 |
| 2020-01-30 | $0.002083 | $0.002235 | $0.002052 | $0.002218 | $5.21 | $1,996.08 |
| 2020-01-31 | $0.002217 | $0.002292 | $0.002186 | $0.002234 | $1.84 | $2,010.62 |