Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002823 | $0.003267 | $0.002823 | $0.003018 | $52.79 | $2,716.41 |
| 2020-05-02 | $0.003020 | $0.003669 | $0.003016 | $0.003489 | $70.06 | $3,140.19 |
| 2020-05-03 | $0.003488 | $0.003549 | $0.003215 | $0.003249 | $46.63 | $2,923.66 |
| 2020-05-04 | $0.003248 | $0.003261 | $0.002504 | $0.002604 | $59.53 | $2,343.19 |
| 2020-05-05 | $0.002602 | $0.002728 | $0.002489 | $0.002521 | $74.71 | $2,268.72 |
| 2020-05-06 | $0.002522 | $0.002525 | $0.002265 | $0.002266 | $62.66 | $2,039.31 |
| 2020-05-07 | $0.002266 | $0.002636 | $0.002245 | $0.002611 | $20.81 | $2,350.09 |
| 2020-05-08 | $0.002611 | $0.002798 | $0.002610 | $0.002663 | $104.21 | $2,397.11 |
| 2020-05-09 | $0.002662 | $0.003316 | $0.002435 | $0.003279 | $8.88 | $2,950.94 |
| 2020-05-10 | $0.003279 | $0.003646 | $0.002980 | $0.003454 | $66.10 | $3,108.55 |
| 2020-05-11 | $0.003451 | $0.004382 | $0.003451 | $0.004255 | $140.28 | $3,829.45 |
| 2020-05-12 | $0.004257 | $0.004291 | $0.003222 | $0.003293 | $80.49 | $2,963.99 |
| 2020-05-13 | $0.003294 | $0.003824 | $0.003051 | $0.003804 | $149.23 | $3,424.04 |
| 2020-05-14 | $0.003804 | $0.005001 | $0.003773 | $0.004974 | $138.44 | $4,476.36 |
| 2020-05-15 | $0.004972 | $0.008647 | $0.004630 | $0.007004 | $149.90 | $6,303.36 |
| 2020-05-16 | $0.007004 | $0.008766 | $0.006677 | $0.008729 | $173.86 | $7,855.94 |
| 2020-05-17 | $0.008728 | $0.009410 | $0.008181 | $0.009322 | $253.88 | $8,390.16 |
| 2020-05-18 | $0.009322 | $0.01075 | $0.009025 | $0.01072 | $252.72 | $9,651.93 |
| 2020-05-19 | $0.01073 | $0.01149 | $0.01055 | $0.01067 | $258.95 | $9,603.99 |
| 2020-05-20 | $0.01067 | $0.01610 | $0.01067 | $0.01479 | $73.86 | $13,311.88 |
| 2020-05-21 | $0.01479 | $0.01490 | $0.01016 | $0.01049 | $153.88 | $9,443.21 |
| 2020-05-22 | $0.01049 | $0.01164 | $0.01040 | $0.01156 | $98.99 | $10,405.16 |
| 2020-05-23 | $0.01156 | $0.01173 | $0.01085 | $0.01098 | $194.80 | $9,879.29 |
| 2020-05-24 | $0.01098 | $0.01108 | $0.01038 | $0.01073 | $294.12 | $9,656.49 |
| 2020-05-25 | $0.01070 | $0.01142 | $0.01020 | $0.01068 | $254.15 | $9,608.40 |
| 2020-05-26 | $0.01068 | $0.01070 | $0.009433 | $0.009933 | $185.92 | $8,939.85 |
| 2020-05-27 | $0.009933 | $0.01091 | $0.009930 | $0.01091 | $118.76 | $9,817.01 |
| 2020-05-28 | $0.01091 | $0.01126 | $0.01079 | $0.01123 | $188.13 | $10,108.04 |
| 2020-05-29 | $0.01124 | $0.01165 | $0.01116 | $0.01161 | $115.43 | $10,448.31 |
| 2020-05-30 | $0.01161 | $0.01276 | $0.01151 | $0.01268 | $79.34 | $11,407.66 |
| 2020-05-31 | $0.01268 | $0.01279 | $0.01063 | $0.01079 | $294.35 | $9,707.42 |