Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.1114 | $0.1290 | $0.1111 | $0.1282 | $565.41 | $16,338,105 |
| 2020-07-02 | $0.1282 | $0.1289 | $0.1271 | $0.1280 | $0 | $16,309,885 |
| 2020-07-03 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $0 | $16,309,885 |
| 2020-07-04 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $0 | $16,309,885 |
| 2020-07-05 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $0 | $16,309,885 |
| 2020-07-06 | $0.1280 | $0.1280 | $0.1144 | $0.1156 | $3.22 | $14,727,416 |
| 2020-07-07 | $0.1153 | $0.1190 | $0.1149 | $0.1176 | $18.72 | $14,986,851 |
| 2020-07-08 | $0.1176 | $0.1185 | $0.09356 | $0.09937 | $183.85 | $12,662,761 |
| 2020-07-09 | $0.09938 | $0.09949 | $0.08852 | $0.09473 | $10.03 | $12,070,559 |
| 2020-07-10 | $0.09473 | $0.09493 | $0.08676 | $0.08836 | $192.79 | $11,259,697 |
| 2020-07-11 | $0.08837 | $0.1166 | $0.08794 | $0.09400 | $1,009.84 | $11,978,229 |
| 2020-07-12 | $0.09400 | $0.09451 | $0.06525 | $0.06590 | $206.33 | $8,396,997 |
| 2020-07-13 | $0.06590 | $0.1085 | $0.06258 | $0.09906 | $160.43 | $12,623,209 |
| 2020-07-14 | $0.09849 | $0.1159 | $0.09836 | $0.1101 | $690.61 | $14,029,063 |
| 2020-07-15 | $0.1101 | $0.1187 | $0.1081 | $0.1160 | $599.89 | $14,786,860 |
| 2020-07-16 | $0.1160 | $0.1168 | $0.1139 | $0.1156 | $27.91 | $14,732,805 |
| 2020-07-17 | $0.1156 | $0.1160 | $0.1140 | $0.1140 | $0 | $14,520,449 |
| 2020-07-18 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $0 | $14,520,449 |
| 2020-07-19 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $0 | $14,520,449 |
| 2020-07-20 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $0 | $14,520,449 |
| 2020-07-21 | $0.1140 | $0.1455 | $0.1140 | $0.1455 | $978.67 | $18,538,384 |
| 2020-07-22 | $0.1455 | $0.1482 | $0.1446 | $0.1480 | $995.31 | $18,853,420 |
| 2020-07-23 | $0.1480 | $0.1482 | $0.1473 | $0.1476 | $0 | $18,811,490 |
| 2020-07-24 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $0 | $18,811,490 |
| 2020-07-25 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $0 | $18,811,490 |
| 2020-07-26 | $0.1476 | $0.1476 | $0.1245 | $0.1254 | $359.78 | $15,983,509 |
| 2020-07-27 | $0.1254 | $0.1424 | $0.1254 | $0.1378 | $711.95 | $17,563,412 |
| 2020-07-28 | $0.1378 | $0.1415 | $0.1290 | $0.1395 | $0 | $17,779,555 |
| 2020-07-29 | $0.1395 | $0.1433 | $0.1375 | $0.1405 | $79.85 | $17,899,018 |
| 2020-07-30 | $0.1406 | $0.1418 | $0.1378 | $0.1407 | $205.81 | $17,922,638 |
| 2020-07-31 | $0.1406 | $0.1427 | $0.1389 | $0.1413 | $177.95 | $18,002,798 |