Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004209 | $0.005157 | $0.003123 | $0.004847 | $2,286.04 | $11,967.47 |
| 2017-02-02 | $0.004846 | $0.005203 | $0.003230 | $0.004462 | $1,469.17 | $11,017.76 |
| 2017-02-03 | $0.005179 | $0.005636 | $0.003325 | $0.005636 | $1,613.98 | $13,916.62 |
| 2017-02-04 | $0.005646 | $0.005688 | $0.003369 | $0.004568 | $1,082.82 | $11,279.15 |
| 2017-02-05 | $0.004571 | $0.008543 | $0.003407 | $0.006204 | $2,050.87 | $15,318.00 |
| 2017-02-06 | $0.006210 | $0.008426 | $0.004249 | $0.004956 | $1,041.28 | $12,236.47 |
| 2017-02-07 | $0.004965 | $0.007452 | $0.004263 | $0.004362 | $1,329.70 | $10,771.35 |
| 2017-02-08 | $0.004366 | $0.004445 | $0.004219 | $0.004368 | $258.88 | $10,785.16 |
| 2017-02-09 | $0.004375 | $0.008224 | $0.003993 | $0.005605 | $2,047.57 | $13,839.46 |
| 2017-02-10 | $0.005612 | $0.01249 | $0.004678 | $0.007682 | $1,639.78 | $18,968.10 |
| 2017-02-11 | $0.007684 | $0.05869 | $0.007684 | $0.03105 | $13,698.20 | $76,657.92 |
| 2017-02-12 | $0.03105 | $0.03411 | $0.006719 | $0.02104 | $7,699.71 | $51,952.14 |
| 2017-02-13 | $0.02183 | $0.02679 | $0.009352 | $0.009352 | $2,086.36 | $23,093.06 |
| 2017-02-14 | $0.009530 | $0.01182 | $0.006579 | $0.006596 | $927.55 | $16,286.01 |
| 2017-02-15 | $0.006607 | $0.007544 | $0.004219 | $0.004283 | $1,111.47 | $10,576.39 |
| 2017-02-16 | $0.004284 | $0.009080 | $0.004223 | $0.006343 | $1,448.44 | $15,661.55 |
| 2017-02-17 | $0.006335 | $0.008990 | $0.004561 | $0.004641 | $793.76 | $11,459.63 |
| 2017-02-18 | $0.004654 | $0.007400 | $0.004598 | $0.005916 | $894.54 | $14,609.12 |
| 2017-02-19 | $0.005918 | $0.01100 | $0.005738 | $0.01015 | $1,251.73 | $25,060.61 |
| 2017-02-20 | $0.008452 | $0.01063 | $0.007957 | $0.009212 | $1,002.98 | $22,747.42 |
| 2017-02-21 | $0.009206 | $0.01093 | $0.008162 | $0.009433 | $1,259.44 | $23,293.36 |
| 2017-02-22 | $0.009429 | $0.009478 | $0.008380 | $0.008547 | $1,123.22 | $21,105.07 |
| 2017-02-23 | $0.009086 | $0.01081 | $0.008437 | $0.009585 | $3,411.84 | $23,667.13 |
| 2017-02-24 | $0.009482 | $0.01160 | $0.007879 | $0.01010 | $3,654.79 | $24,930.23 |
| 2017-02-25 | $0.009409 | $0.01024 | $0.008562 | $0.008851 | $3,282.05 | $21,856.28 |
| 2017-02-26 | $0.008855 | $0.009263 | $0.006414 | $0.006959 | $1,049.73 | $17,184.44 |
| 2017-02-27 | $0.006951 | $0.009592 | $0.006592 | $0.009140 | $1,656.59 | $22,569.91 |
| 2017-02-28 | $0.009146 | $0.01004 | $0.006994 | $0.007493 | $806.62 | $18,500.95 |