Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005457 | $0.006421 | $0.005393 | $0.005704 | $1,694.12 | $14,084.85 |
| 2017-04-02 | $0.005676 | $0.005814 | $0.005406 | $0.005518 | $72.77 | $13,625.43 |
| 2017-04-03 | $0.005521 | $0.005770 | $0.005521 | $0.005730 | $7.33 | $14,149.84 |
| 2017-04-04 | $0.005739 | $0.006873 | $0.005614 | $0.005689 | $257.79 | $14,047.19 |
| 2017-04-05 | $0.005693 | $0.006569 | $0.005585 | $0.005658 | $1,025.20 | $13,969.96 |
| 2017-04-06 | $0.005663 | $0.006553 | $0.005663 | $0.005937 | $943.93 | $14,659.24 |
| 2017-04-07 | $0.005942 | $0.006382 | $0.005876 | $0.005990 | $1,297.38 | $14,791.52 |
| 2017-04-08 | $0.005957 | $0.006026 | $0.005338 | $0.005903 | $1,126.79 | $14,576.42 |
| 2017-04-09 | $0.005883 | $0.007146 | $0.005866 | $0.006046 | $1,384.83 | $14,929.55 |
| 2017-04-10 | $0.006031 | $0.006126 | $0.005902 | $0.006019 | $2,219.89 | $14,861.62 |
| 2017-04-11 | $0.006020 | $0.007161 | $0.005599 | $0.006049 | $1,885.98 | $14,936.71 |
| 2017-04-12 | $0.006048 | $0.007290 | $0.005896 | $0.006302 | $2,315.71 | $15,560.88 |
| 2017-04-13 | $0.006305 | $0.007087 | $0.005725 | $0.006174 | $1,095.71 | $15,244.00 |
| 2017-04-14 | $0.006179 | $0.006728 | $0.005731 | $0.006246 | $1,579.27 | $15,423.59 |
| 2017-04-15 | $0.005977 | $0.006262 | $0.005393 | $0.005394 | $627.57 | $13,317.96 |
| 2017-04-16 | $0.005476 | $0.008505 | $0.005407 | $0.005466 | $791.22 | $13,496.86 |
| 2017-04-17 | $0.005467 | $0.006683 | $0.005359 | $0.005623 | $642.20 | $13,885.21 |
| 2017-04-18 | $0.005623 | $0.005812 | $0.005623 | $0.005792 | $373.21 | $14,301.18 |
| 2017-04-19 | $0.005794 | $0.006809 | $0.005755 | $0.006105 | $1,397.71 | $15,073.48 |
| 2017-04-20 | $0.005783 | $0.006453 | $0.005776 | $0.005900 | $503.22 | $14,569.16 |
| 2017-04-21 | $0.005902 | $0.006859 | $0.005850 | $0.006440 | $2,366.82 | $15,902.27 |
| 2017-04-22 | $0.006529 | $0.008315 | $0.005733 | $0.006651 | $2,389.40 | $16,423.35 |
| 2017-04-23 | $0.006652 | $0.008560 | $0.005900 | $0.006616 | $1,868.73 | $16,335.20 |
| 2017-04-24 | $0.006629 | $0.007229 | $0.006077 | $0.007163 | $2,415.32 | $17,686.85 |
| 2017-04-25 | $0.006765 | $0.007277 | $0.006339 | $0.006771 | $2,329.74 | $16,720.22 |
| 2017-04-26 | $0.006774 | $0.009848 | $0.006301 | $0.009206 | $2,522.07 | $22,730.50 |
| 2017-04-27 | $0.008690 | $0.01096 | $0.007134 | $0.01032 | $4,482.35 | $25,470.25 |
| 2017-04-28 | $0.009934 | $0.01265 | $0.008992 | $0.01265 | $4,935.99 | $31,226.50 |
| 2017-04-29 | $0.01184 | $0.04030 | $0.01161 | $0.02406 | $8,743.41 | $59,421.78 |
| 2017-04-30 | $0.02422 | $0.02462 | $0.01190 | $0.01666 | $5,552.96 | $41,134.24 |