Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01551 | $0.01918 | $0.01543 | $0.01809 | $12,257.00 | $44,661.52 |
| 2017-05-02 | $0.01853 | $0.02109 | $0.01793 | $0.01999 | $1,525.92 | $49,348.35 |
| 2017-05-03 | $0.01986 | $0.02201 | $0.01786 | $0.02009 | $1,043.88 | $49,616.26 |
| 2017-05-04 | $0.01973 | $0.02085 | $0.01826 | $0.01849 | $368.46 | $45,666.25 |
| 2017-05-05 | $0.01853 | $0.02045 | $0.01808 | $0.01927 | $506.88 | $47,578.17 |
| 2017-05-06 | $0.01929 | $0.03299 | $0.01424 | $0.01823 | $1,622.36 | $45,009.68 |
| 2017-05-07 | $0.01779 | $0.03484 | $0.01237 | $0.01694 | $637.38 | $41,829.33 |
| 2017-05-08 | $0.01696 | $0.03420 | $0.01232 | $0.02131 | $595.99 | $52,620.81 |
| 2017-05-09 | $0.02174 | $0.03306 | $0.02118 | $0.02495 | $394.04 | $61,603.09 |
| 2017-05-10 | $0.02499 | $0.03492 | $0.01778 | $0.02014 | $312.60 | $49,718.49 |
| 2017-05-11 | $0.02037 | $0.02924 | $0.01883 | $0.02891 | $493.95 | $71,386.14 |
| 2017-05-12 | $0.02862 | $0.05614 | $0.01951 | $0.03755 | $1,813.18 | $92,717.48 |
| 2017-05-13 | $0.03748 | $0.04886 | $0.03573 | $0.03749 | $685.36 | $92,572.04 |
| 2017-05-14 | $0.03831 | $0.05271 | $0.03659 | $0.04168 | $597.08 | $102,905 |
| 2017-05-15 | $0.04174 | $0.05169 | $0.03554 | $0.05090 | $953.31 | $125,671 |
| 2017-05-16 | $0.03456 | $0.06809 | $0.03456 | $0.04780 | $682.41 | $118,033 |
| 2017-05-17 | $0.04623 | $0.04802 | $0.02192 | $0.02534 | $187.89 | $62,581.15 |
| 2017-05-18 | $0.02505 | $0.02610 | $0.02281 | $0.02486 | $136.49 | $61,373.20 |
| 2017-05-19 | $0.02489 | $0.05629 | $0.02479 | $0.05508 | $57.34 | $135,996 |
| 2017-05-20 | $0.05503 | $0.05754 | $0.02481 | $0.02707 | $193.30 | $66,835.61 |
| 2017-05-21 | $0.02574 | $0.03942 | $0.02574 | $0.03356 | $153.80 | $82,862.58 |
| 2017-05-22 | $0.03367 | $0.07828 | $0.03004 | $0.05782 | $28.67 | $142,765 |
| 2017-05-23 | $0.05773 | $0.05951 | $0.03121 | $0.03726 | $8.28 | $92,004.86 |
| 2017-05-24 | $0.03849 | $0.04042 | $0.03492 | $0.03629 | $63.16 | $89,613.18 |
| 2017-05-25 | $0.03622 | $0.05154 | $0.03622 | $0.04734 | $25.50 | $116,904 |
| 2017-05-26 | $0.04721 | $0.05124 | $0.02784 | $0.03035 | $19.39 | $74,946.51 |
| 2017-05-27 | $0.03045 | $0.03152 | $0.02665 | $0.02680 | $7.46 | $66,178.06 |
| 2017-05-28 | $0.02696 | $0.03812 | $0.02696 | $0.03369 | $30.22 | $83,194.44 |
| 2017-05-29 | $0.03362 | $0.03639 | $0.02703 | $0.03266 | $37.12 | $80,643.00 |
| 2017-05-30 | $0.03269 | $0.03338 | $0.01913 | $0.01968 | $129.10 | $48,592.27 |
| 2017-05-31 | $0.01937 | $0.02569 | $0.01917 | $0.01968 | $30.05 | $48,599.68 |