Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1332 | $0.1332 | $0.06441 | $0.09614 | $167.18 | $12,250,688 |
| 2020-03-02 | $0.09615 | $0.1458 | $0.08162 | $0.1451 | $1,052.83 | $18,486,123 |
| 2020-03-03 | $0.1450 | $0.1456 | $0.1236 | $0.1278 | $229.97 | $16,291,117 |
| 2020-03-04 | $0.1278 | $0.1279 | $0.1187 | $0.1226 | $704.02 | $15,616,204 |
| 2020-03-05 | $0.1226 | $0.1241 | $0.1175 | $0.1238 | $189.45 | $15,780,210 |
| 2020-03-06 | $0.1238 | $0.1429 | $0.1224 | $0.1283 | $1,232.97 | $16,347,260 |
| 2020-03-07 | $0.1284 | $0.1315 | $0.1265 | $0.1304 | $10.81 | $16,614,910 |
| 2020-03-08 | $0.1304 | $0.1304 | $0.1281 | $0.1286 | $0 | $16,392,655 |
| 2020-03-09 | $0.1286 | $0.1293 | $0.1199 | $0.1283 | $78.45 | $16,346,980 |
| 2020-03-10 | $0.1284 | $0.1292 | $0.1246 | $0.1249 | $105.98 | $15,910,781 |
| 2020-03-11 | $0.1249 | $0.1334 | $0.1188 | $0.1233 | $152.91 | $15,716,113 |
| 2020-03-12 | $0.1233 | $0.1390 | $0.09727 | $0.1046 | $290.29 | $13,331,906 |
| 2020-03-13 | $0.1046 | $0.1414 | $0.09598 | $0.1322 | $427.10 | $16,843,964 |
| 2020-03-14 | $0.1322 | $0.1326 | $0.1300 | $0.1300 | $0 | $16,565,314 |
| 2020-03-15 | $0.1300 | $0.1447 | $0.1045 | $0.1371 | $195.47 | $17,466,806 |
| 2020-03-16 | $0.1372 | $0.1372 | $0.1119 | $0.1144 | $13.90 | $14,582,879 |
| 2020-03-17 | $0.1145 | $0.1300 | $0.1144 | $0.1300 | $0 | $16,565,314 |
| 2020-03-18 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $0 | $16,565,314 |
| 2020-03-19 | $0.1300 | $0.1534 | $0.1300 | $0.1471 | $778.83 | $18,740,133 |
| 2020-03-20 | $0.1470 | $0.1779 | $0.1402 | $0.1510 | $21.38 | $19,235,482 |
| 2020-03-21 | $0.1510 | $0.1532 | $0.1369 | $0.1427 | $0 | $18,187,265 |
| 2020-03-22 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $0 | $18,187,265 |
| 2020-03-23 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $0 | $18,187,265 |
| 2020-03-24 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $0 | $18,187,265 |
| 2020-03-25 | $0.1427 | $0.1545 | $0.1427 | $0.1545 | $1,221.30 | $19,682,868 |
| 2020-03-26 | $0.1545 | $0.1605 | $0.1279 | $0.1290 | $573.31 | $16,440,265 |
| 2020-03-27 | $0.1291 | $0.1337 | $0.1289 | $0.1291 | $360.45 | $16,450,005 |
| 2020-03-28 | $0.1293 | $0.1396 | $0.1194 | $0.1385 | $207.08 | $17,646,442 |
| 2020-03-29 | $0.1385 | $0.1385 | $0.1217 | $0.1218 | $1.36 | $15,524,698 |
| 2020-03-30 | $0.1217 | $0.1384 | $0.1212 | $0.1378 | $4.50 | $17,556,545 |
| 2020-03-31 | $0.1376 | $0.1408 | $0.1372 | $0.1408 | $0 | $17,944,568 |