Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.1121 | $0.1328 | $0.1119 | $0.1322 | $967.47 | $16,840,227 |
| 2020-06-02 | $0.1322 | $0.1324 | $0.1227 | $0.1237 | $676.92 | $15,762,408 |
| 2020-06-03 | $0.1237 | $0.1239 | $0.1236 | $0.1238 | $0 | $15,769,624 |
| 2020-06-04 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $0 | $15,769,624 |
| 2020-06-05 | $0.1238 | $0.1272 | $0.1238 | $0.1261 | $459.21 | $16,065,007 |
| 2020-06-06 | $0.1261 | $0.1261 | $0.1153 | $0.1157 | $32.99 | $14,748,878 |
| 2020-06-07 | $0.1157 | $0.1164 | $0.1157 | $0.1161 | $0 | $14,796,102 |
| 2020-06-08 | $0.1161 | $0.1387 | $0.1161 | $0.1386 | $1,032.56 | $17,667,224 |
| 2020-06-09 | $0.1386 | $0.1396 | $0.1370 | $0.1379 | $0 | $17,570,663 |
| 2020-06-10 | $0.1379 | $0.1379 | $0.1200 | $0.1200 | $123.96 | $15,291,059 |
| 2020-06-11 | $0.1200 | $0.1210 | $0.1106 | $0.1183 | $10.13 | $15,078,032 |
| 2020-06-12 | $0.1183 | $0.1209 | $0.1181 | $0.1205 | $12.97 | $15,351,066 |
| 2020-06-13 | $0.1205 | $0.1206 | $0.1194 | $0.1200 | $9.95 | $15,291,059 |
| 2020-06-14 | $0.1200 | $0.1233 | $0.1138 | $0.1170 | $1,029.03 | $14,908,415 |
| 2020-06-15 | $0.1170 | $0.1503 | $0.1138 | $0.1493 | $1,009.83 | $19,027,844 |
| 2020-06-16 | $0.1494 | $0.1495 | $0.1273 | $0.1286 | $181.87 | $16,383,301 |
| 2020-06-17 | $0.1286 | $0.1286 | $0.1212 | $0.1234 | $144.27 | $15,726,388 |
| 2020-06-18 | $0.1234 | $0.1311 | $0.09166 | $0.1152 | $2,889.44 | $14,684,905 |
| 2020-06-19 | $0.1153 | $0.1383 | $0.1059 | $0.1059 | $1,187.78 | $13,499,470 |
| 2020-06-20 | $0.1059 | $0.1197 | $0.1058 | $0.1165 | $52.35 | $14,842,159 |
| 2020-06-21 | $0.1165 | $0.1172 | $0.1110 | $0.1112 | $52.03 | $14,163,824 |
| 2020-06-22 | $0.1112 | $0.1150 | $0.1111 | $0.1150 | $0 | $14,653,932 |
| 2020-06-23 | $0.1150 | $0.1217 | $0.1150 | $0.1213 | $3.83 | $15,462,485 |
| 2020-06-24 | $0.1214 | $0.1219 | $0.1118 | $0.1118 | $915.99 | $14,244,688 |
| 2020-06-25 | $0.1119 | $0.1129 | $0.1090 | $0.1118 | $1,037.47 | $14,240,106 |
| 2020-06-26 | $0.1117 | $0.1183 | $0.1102 | $0.1171 | $101.28 | $14,926,889 |
| 2020-06-27 | $0.1171 | $0.1181 | $0.1143 | $0.1150 | $0 | $14,659,530 |
| 2020-06-28 | $0.1150 | $0.1150 | $0.1091 | $0.1096 | $26.03 | $13,969,880 |
| 2020-06-29 | $0.1096 | $0.1111 | $0.1085 | $0.1101 | $10.62 | $14,029,490 |
| 2020-06-30 | $0.1101 | $0.1188 | $0.1092 | $0.1114 | $217.95 | $14,194,925 |