Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02840 | $0.02901 | $0.02415 | $0.02697 | $17.16 | $66,585.73 |
| 2017-08-02 | $0.02691 | $0.03703 | $0.01942 | $0.03703 | $168.20 | $91,429.54 |
| 2017-08-03 | $0.03715 | $0.03822 | $0.02731 | $0.03015 | $2,293.62 | $74,436.12 |
| 2017-08-04 | $0.03014 | $0.03519 | $0.02531 | $0.02558 | $627.66 | $63,169.56 |
| 2017-08-05 | $0.02557 | $0.03104 | $0.02306 | $0.03104 | $951.89 | $76,634.71 |
| 2017-08-06 | $0.03104 | $0.03527 | $0.02369 | $0.03148 | $93.01 | $77,720.92 |
| 2017-08-07 | $0.03141 | $0.03155 | $0.02516 | $0.02598 | $39.84 | $64,141.94 |
| 2017-08-08 | $0.02600 | $0.03149 | $0.02473 | $0.02518 | $147.37 | $62,180.89 |
| 2017-08-09 | $0.02517 | $0.02559 | $0.02410 | $0.02509 | $78.98 | $61,948.78 |
| 2017-08-10 | $0.02509 | $0.02572 | $0.02492 | $0.02538 | $35.36 | $62,681.15 |
| 2017-08-11 | $0.02538 | $0.02623 | $0.02527 | $0.02576 | $190.24 | $63,609.58 |
| 2017-08-12 | $0.02574 | $0.02703 | $0.01909 | $0.01958 | $323.59 | $48,340.41 |
| 2017-08-13 | $0.01956 | $0.03156 | $0.01956 | $0.03104 | $307.83 | $76,647.80 |
| 2017-08-14 | $0.03106 | $0.03138 | $0.01890 | $0.02908 | $54.00 | $71,799.73 |
| 2017-08-15 | $0.02916 | $0.02959 | $0.02588 | $0.02780 | $414.05 | $68,642.59 |
| 2017-08-16 | $0.02783 | $0.02828 | $0.02632 | $0.02828 | $107.05 | $69,817.94 |
| 2017-08-17 | $0.02825 | $0.02948 | $0.02475 | $0.02533 | $52.99 | $62,541.14 |
| 2017-08-18 | $0.02525 | $0.02696 | $0.02148 | $0.02248 | $46.02 | $55,498.19 |
| 2017-08-19 | $0.02249 | $0.02415 | $0.02194 | $0.02410 | $70.04 | $59,508.45 |
| 2017-08-20 | $0.02399 | $0.03179 | $0.02332 | $0.02366 | $330.55 | $58,422.24 |
| 2017-08-21 | $0.02357 | $0.02446 | $0.02310 | $0.02443 | $34.77 | $60,316.13 |
| 2017-08-22 | $0.02448 | $0.02683 | $0.02267 | $0.02669 | $27.04 | $65,892.62 |
| 2017-08-23 | $0.02663 | $0.02732 | $0.01709 | $0.02613 | $89.74 | $64,531.09 |
| 2017-08-24 | $0.02624 | $0.04402 | $0.02239 | $0.02336 | $22.41 | $57,678.02 |
| 2017-08-25 | $0.02332 | $0.02405 | $0.02330 | $0.02393 | $4.44 | $59,090.90 |
| 2017-08-26 | $0.02329 | $0.02484 | $0.02054 | $0.02062 | $38.51 | $50,920.01 |
| 2017-08-27 | $0.02062 | $0.02587 | $0.02062 | $0.02206 | $83.93 | $54,476.18 |
| 2017-08-28 | $0.02204 | $0.02618 | $0.02147 | $0.02323 | $55.70 | $57,354.55 |
| 2017-08-29 | $0.02327 | $0.02575 | $0.02306 | $0.02525 | $6.19 | $62,353.24 |
| 2017-08-30 | $0.02524 | $0.04466 | $0.02512 | $0.02576 | $29.92 | $63,608.84 |
| 2017-08-31 | $0.02572 | $0.02592 | $0.02117 | $0.02138 | $51.19 | $52,783.28 |