Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.1408 | $0.1408 | $0.1354 | $0.1354 | $1.90 | $17,250,991 |
| 2020-04-02 | $0.1354 | $0.1354 | $0.1259 | $0.1268 | $215.70 | $16,157,087 |
| 2020-04-03 | $0.1268 | $0.1323 | $0.1143 | $0.1164 | $139.73 | $14,834,482 |
| 2020-04-04 | $0.1164 | $0.1217 | $0.1150 | $0.1217 | $55.64 | $15,506,180 |
| 2020-04-05 | $0.1217 | $0.1297 | $0.1150 | $0.1295 | $2.45 | $16,499,790 |
| 2020-04-06 | $0.1295 | $0.1434 | $0.1292 | $0.1434 | $48.26 | $18,267,807 |
| 2020-04-07 | $0.1435 | $0.1524 | $0.1360 | $0.1367 | $616.26 | $17,420,582 |
| 2020-04-08 | $0.1366 | $0.1580 | $0.1362 | $0.1575 | $16.27 | $20,063,888 |
| 2020-04-09 | $0.1574 | $0.1577 | $0.1377 | $0.1391 | $219.99 | $17,730,175 |
| 2020-04-10 | $0.1391 | $0.1525 | $0.1314 | $0.1509 | $148.84 | $19,232,937 |
| 2020-04-11 | $0.1509 | $0.1521 | $0.1292 | $0.1305 | $225.53 | $16,632,977 |
| 2020-04-12 | $0.1306 | $0.1314 | $0.1296 | $0.1308 | $0 | $16,662,608 |
| 2020-04-13 | $0.1308 | $0.1406 | $0.1308 | $0.1399 | $160.47 | $17,832,520 |
| 2020-04-14 | $0.1400 | $0.1404 | $0.1399 | $0.1402 | $0 | $17,865,414 |
| 2020-04-15 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $0 | $17,865,414 |
| 2020-04-16 | $0.1402 | $0.1726 | $0.1331 | $0.1719 | $845.38 | $21,909,775 |
| 2020-04-17 | $0.1720 | $0.1722 | $0.1353 | $0.1458 | $564.88 | $18,584,851 |
| 2020-04-18 | $0.1458 | $0.1543 | $0.1396 | $0.1421 | $247.36 | $18,104,693 |
| 2020-04-19 | $0.1421 | $0.1433 | $0.1392 | $0.1398 | $1.58 | $17,815,998 |
| 2020-04-20 | $0.1398 | $0.1483 | $0.1355 | $0.1432 | $17.64 | $18,241,298 |
| 2020-04-21 | $0.1432 | $0.1444 | $0.1312 | $0.1320 | $146.04 | $16,824,375 |
| 2020-04-22 | $0.1320 | $0.1358 | $0.1318 | $0.1353 | $686.70 | $17,245,872 |
| 2020-04-23 | $0.1354 | $0.2961 | $0.1354 | $0.1853 | $15,473.42 | $23,613,927 |
| 2020-04-24 | $0.1853 | $0.2401 | $0.1446 | $0.1506 | $5,599.42 | $19,193,261 |
| 2020-04-25 | $0.1506 | $0.1678 | $0.1451 | $0.1618 | $309.43 | $20,623,778 |
| 2020-04-26 | $0.1619 | $0.1630 | $0.1452 | $0.1534 | $395.12 | $19,541,401 |
| 2020-04-27 | $0.1536 | $0.1647 | $0.1479 | $0.1647 | $22.18 | $20,987,037 |
| 2020-04-28 | $0.1647 | $0.1647 | $0.1462 | $0.1520 | $2,711.22 | $19,372,800 |
| 2020-04-29 | $0.1519 | $0.1665 | $0.1178 | $0.1651 | $111.78 | $21,042,283 |
| 2020-04-30 | $0.1650 | $0.1664 | $0.1369 | $0.1388 | $1,062.22 | $17,680,765 |