Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02599 | $0.02943 | $0.02555 | $0.02670 | $29.88 | $65,934.84 |
| 2017-07-02 | $0.02670 | $0.04227 | $0.02631 | $0.03829 | $32.42 | $94,538.78 |
| 2017-07-03 | $0.03815 | $0.04067 | $0.02590 | $0.02632 | $11.88 | $64,985.92 |
| 2017-07-04 | $0.02626 | $0.04260 | $0.006513 | $0.01689 | $1,908.94 | $41,708.83 |
| 2017-07-05 | $0.01666 | $0.02641 | $0.01664 | $0.02396 | $752.31 | $59,174.12 |
| 2017-07-06 | $0.02397 | $0.03138 | $0.01625 | $0.01901 | $433.92 | $46,940.61 |
| 2017-07-07 | $0.01886 | $0.02326 | $0.01637 | $0.02125 | $72.53 | $52,465.25 |
| 2017-07-08 | $0.02126 | $0.02443 | $0.02075 | $0.02221 | $201.99 | $54,840.88 |
| 2017-07-09 | $0.02132 | $0.02443 | $0.02014 | $0.02151 | $148.92 | $53,117.12 |
| 2017-07-10 | $0.02155 | $0.02393 | $0.01822 | $0.01873 | $112.06 | $46,254.66 |
| 2017-07-11 | $0.01869 | $0.01894 | $0.01498 | $0.01695 | $37.56 | $41,848.34 |
| 2017-07-12 | $0.01686 | $0.01795 | $0.01581 | $0.01699 | $51.56 | $41,950.32 |
| 2017-07-13 | $0.01700 | $0.03481 | $0.01677 | $0.01697 | $219.67 | $41,899.95 |
| 2017-07-14 | $0.01696 | $0.04765 | $0.01688 | $0.02878 | $296.84 | $71,052.05 |
| 2017-07-15 | $0.02873 | $0.05126 | $0.02697 | $0.02915 | $280.39 | $71,968.87 |
| 2017-07-16 | $0.02906 | $0.04455 | $0.01615 | $0.03189 | $993.02 | $78,754.78 |
| 2017-07-17 | $0.03186 | $0.05819 | $0.02363 | $0.04036 | $2,695.26 | $99,662.16 |
| 2017-07-18 | $0.04047 | $0.06499 | $0.03493 | $0.03542 | $1,634.11 | $87,448.91 |
| 2017-07-19 | $0.03547 | $0.04422 | $0.03168 | $0.04054 | $353.19 | $100,100 |
| 2017-07-20 | $0.04048 | $0.04518 | $0.03151 | $0.03627 | $134.13 | $89,560.34 |
| 2017-07-21 | $0.03654 | $0.05613 | $0.03439 | $0.04598 | $867.70 | $113,541 |
| 2017-07-22 | $0.04626 | $0.05082 | $0.03881 | $0.04895 | $173.33 | $120,872 |
| 2017-07-23 | $0.04895 | $0.04918 | $0.03945 | $0.04155 | $606.35 | $102,585 |
| 2017-07-24 | $0.04150 | $0.04434 | $0.04033 | $0.04424 | $284.07 | $109,230 |
| 2017-07-25 | $0.04423 | $0.04450 | $0.03468 | $0.03643 | $54.33 | $89,954.42 |
| 2017-07-26 | $0.03645 | $0.04061 | $0.02695 | $0.02996 | $831.44 | $73,981.29 |
| 2017-07-27 | $0.03005 | $0.03989 | $0.02890 | $0.03819 | $77.80 | $94,296.30 |
| 2017-07-28 | $0.03815 | $0.04211 | $0.02174 | $0.02209 | $505.81 | $54,554.95 |
| 2017-07-29 | $0.02202 | $0.03084 | $0.01889 | $0.02983 | $34.60 | $73,661.03 |
| 2017-07-30 | $0.02982 | $0.03730 | $0.02589 | $0.02813 | $177.93 | $69,470.27 |
| 2017-07-31 | $0.02816 | $0.02934 | $0.02642 | $0.02839 | $28.75 | $70,096.96 |