Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002342 | $0.002345 | $0.001515 | $0.001536 | $1.76 | $3,792.10 |
| 2016-12-02 | $0.001538 | $0.001617 | $0.001538 | $0.001610 | $11.31 | $3,975.10 |
| 2016-12-03 | $0.001610 | $0.001611 | $0.001560 | $0.001581 | $0.8905 | $3,903.29 |
| 2016-12-04 | $0.001581 | $0.001601 | $0.001578 | $0.001586 | $1.70 | $3,915.49 |
| 2016-12-05 | $0.001586 | $0.001586 | $0.001551 | $0.001555 | $2.74 | $3,840.33 |
| 2016-12-06 | $0.001555 | $0.001585 | $0.001555 | $0.001582 | $0.2240 | $3,906.16 |
| 2016-12-07 | $0.001582 | $0.002213 | $0.001579 | $0.001590 | $7.57 | $3,926.23 |
| 2016-12-08 | $0.001590 | $0.001624 | $0.001586 | $0.001619 | $3.50 | $3,997.72 |
| 2016-12-09 | $0.001619 | $0.002051 | $0.001617 | $0.001661 | $11.65 | $4,101.67 |
| 2016-12-10 | $0.001662 | $0.001677 | $0.001658 | $0.001658 | $0.9391 | $4,093.37 |
| 2016-12-11 | $0.001658 | $0.001658 | $0.001638 | $0.001647 | $2.38 | $4,066.09 |
| 2016-12-12 | $0.001647 | $0.002388 | $0.001647 | $0.002387 | $9.60 | $5,894.87 |
| 2016-12-13 | $0.002387 | $0.002389 | $0.001710 | $0.001743 | $2.12 | $4,303.68 |
| 2016-12-14 | $0.001741 | $0.002581 | $0.001733 | $0.002581 | $55.47 | $6,372.83 |
| 2016-12-15 | $0.001805 | $0.001821 | $0.001799 | $0.001813 | $1.51 | $4,477.73 |
| 2016-12-16 | $0.001813 | $0.002901 | $0.001813 | $0.001829 | $1.95 | $4,515.78 |
| 2016-12-17 | $0.001829 | $0.001830 | $0.001688 | $0.001700 | $0.3128 | $4,198.27 |
| 2016-12-18 | $0.001700 | $0.003356 | $0.001700 | $0.001715 | $1.01 | $4,234.32 |
| 2016-12-19 | $0.001715 | $0.001770 | $0.001715 | $0.001768 | $0.2124 | $4,365.58 |
| 2016-12-20 | $0.001768 | $0.003270 | $0.001766 | $0.003269 | $26.33 | $8,072.87 |
| 2016-12-21 | $0.003268 | $0.003916 | $0.002141 | $0.003913 | $1.83 | $9,662.33 |
| 2016-12-22 | $0.003913 | $0.004972 | $0.002997 | $0.004952 | $50.50 | $12,227.13 |
| 2016-12-23 | $0.004950 | $0.005643 | $0.002524 | $0.005620 | $8.23 | $13,877.78 |
| 2016-12-24 | $0.005623 | $0.006163 | $0.005579 | $0.006054 | $5.20 | $14,948.51 |
| 2016-12-25 | $0.006056 | $0.006062 | $0.002178 | $0.002250 | $0.4359 | $5,556.83 |
| 2016-12-26 | $0.002249 | $0.004293 | $0.002249 | $0.004272 | $2.12 | $10,548.93 |
| 2016-12-27 | $0.004275 | $0.005165 | $0.002722 | $0.003096 | $17.91 | $7,645.72 |
| 2016-12-28 | $0.003098 | $0.003162 | $0.002053 | $0.002108 | $6.43 | $5,204.35 |
| 2016-12-29 | $0.002108 | $0.002108 | $0.001928 | $0.002096 | $31.58 | $5,176.08 |
| 2016-12-30 | $0.002096 | $0.003912 | $0.002091 | $0.002675 | $28.04 | $6,604.13 |
| 2016-12-31 | $0.002675 | $0.002677 | $0.001929 | $0.001975 | $1.49 | $4,877.65 |