Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01970 | $0.02152 | $0.01655 | $0.01715 | $170.77 | $42,344.90 |
| 2017-06-02 | $0.01715 | $0.02489 | $0.01690 | $0.02036 | $73.57 | $50,263.19 |
| 2017-06-03 | $0.02035 | $0.03922 | $0.02025 | $0.02610 | $218.99 | $64,444.42 |
| 2017-06-04 | $0.02603 | $0.03912 | $0.02544 | $0.02844 | $46.42 | $70,232.76 |
| 2017-06-05 | $0.02845 | $0.03756 | $0.02810 | $0.03746 | $57.22 | $92,503.65 |
| 2017-06-06 | $0.03758 | $0.04668 | $0.03751 | $0.04282 | $111.49 | $105,735 |
| 2017-06-07 | $0.04283 | $0.04345 | $0.03871 | $0.03937 | $54.15 | $97,217.88 |
| 2017-06-08 | $0.03956 | $0.05058 | $0.03857 | $0.04154 | $138.92 | $102,580 |
| 2017-06-09 | $0.04148 | $0.07630 | $0.04138 | $0.07550 | $437.96 | $186,437 |
| 2017-06-10 | $0.07542 | $0.08357 | $0.05986 | $0.06413 | $175.65 | $158,341 |
| 2017-06-11 | $0.06449 | $0.06769 | $0.03586 | $0.04835 | $176.66 | $119,387 |
| 2017-06-12 | $0.04829 | $0.07405 | $0.04822 | $0.05172 | $21.66 | $127,702 |
| 2017-06-13 | $0.05595 | $0.06534 | $0.03857 | $0.04207 | $110.76 | $103,882 |
| 2017-06-14 | $0.04386 | $0.05552 | $0.03697 | $0.04492 | $54.30 | $110,922 |
| 2017-06-15 | $0.04494 | $0.04631 | $0.01940 | $0.03370 | $465.69 | $83,212.22 |
| 2017-06-16 | $0.03367 | $0.07857 | $0.02958 | $0.07857 | $12.83 | $194,000 |
| 2017-06-17 | $0.07857 | $0.08516 | $0.03398 | $0.03398 | $10.50 | $83,897.92 |
| 2017-06-18 | $0.03398 | $0.03398 | $0.01865 | $0.01877 | $6.96 | $46,343.06 |
| 2017-06-19 | $0.01877 | $0.03666 | $0.01876 | $0.03666 | $14.48 | $90,532.22 |
| 2017-06-20 | $0.03666 | $0.03666 | $0.02087 | $0.02418 | $314.88 | $59,695.86 |
| 2017-06-21 | $0.02418 | $0.05310 | $0.02418 | $0.02661 | $113.68 | $65,709.40 |
| 2017-06-22 | $0.02661 | $0.06153 | $0.02661 | $0.06019 | $118.20 | $148,624 |
| 2017-06-23 | $0.06019 | $0.06027 | $0.03126 | $0.03314 | $91.14 | $81,822.54 |
| 2017-06-24 | $0.03313 | $0.03993 | $0.03182 | $0.03275 | $16.94 | $80,860.53 |
| 2017-06-25 | $0.03267 | $0.03337 | $0.02817 | $0.03330 | $21.24 | $82,234.16 |
| 2017-06-26 | $0.03326 | $0.05269 | $0.02934 | $0.03047 | $16.82 | $75,229.23 |
| 2017-06-27 | $0.03047 | $0.03047 | $0.02424 | $0.02635 | $76.62 | $65,054.56 |
| 2017-06-28 | $0.02653 | $0.03189 | $0.02459 | $0.03148 | $158.70 | $77,741.66 |
| 2017-06-29 | $0.03146 | $0.04727 | $0.02618 | $0.02618 | $5.87 | $64,645.41 |
| 2017-06-30 | $0.02623 | $0.03032 | $0.02589 | $0.02600 | $12.27 | $64,194.29 |