Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.1413 | $0.1479 | $0.1355 | $0.1479 | $0 | $18,848,761 |
| 2020-08-02 | $0.1479 | $0.1479 | $0.1245 | $0.1364 | $1,066.37 | $17,383,305 |
| 2020-08-03 | $0.1365 | $0.1469 | $0.1360 | $0.1421 | $426.16 | $18,101,149 |
| 2020-08-04 | $0.1420 | $0.1439 | $0.1397 | $0.1414 | $94.11 | $18,023,071 |
| 2020-08-05 | $0.1415 | $0.1430 | $0.1406 | $0.1429 | $0 | $18,208,691 |
| 2020-08-06 | $0.1429 | $0.1500 | $0.1429 | $0.1463 | $1,131.14 | $18,646,138 |
| 2020-08-07 | $0.1463 | $0.1479 | $0.1305 | $0.1340 | $617.67 | $17,080,626 |
| 2020-08-08 | $0.1341 | $0.1546 | $0.1246 | $0.1546 | $0.1086 | $19,704,987 |
| 2020-08-09 | $0.1549 | $0.1571 | $0.1024 | $0.1457 | $293.22 | $18,570,859 |
| 2020-08-10 | $0.1458 | $0.1636 | $0.1405 | $0.1427 | $718.91 | $18,179,069 |
| 2020-08-11 | $0.1427 | $0.1586 | $0.1423 | $0.1523 | $2.33 | $19,403,500 |
| 2020-08-12 | $0.1524 | $0.1525 | $0.1504 | $0.1513 | $0 | $19,277,480 |
| 2020-08-13 | $0.1513 | $0.1560 | $0.1510 | $0.1560 | $5.30 | $19,878,661 |
| 2020-08-14 | $0.1559 | $0.1567 | $0.1052 | $0.1064 | $3,509.80 | $13,562,146 |
| 2020-08-15 | $0.1065 | $0.1074 | $0.1060 | $0.1063 | $0 | $13,547,522 |
| 2020-08-16 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-17 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-18 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-19 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-20 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-21 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-22 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-23 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-24 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $0 | $13,547,522 |
| 2020-08-25 | $0.1063 | $0.1424 | $0.1063 | $0.1381 | $83.09 | $17,599,106 |
| 2020-08-26 | $0.1379 | $0.1421 | $0.1367 | $0.1404 | $0.1335 | $17,884,219 |
| 2020-08-27 | $0.1402 | $0.1412 | $0.1129 | $0.1168 | $914.27 | $14,883,740 |
| 2020-08-28 | $0.1168 | $0.1223 | $0.1123 | $0.1172 | $1,970.32 | $14,930,752 |
| 2020-08-29 | $0.1172 | $0.1350 | $0.1161 | $0.1186 | $176.14 | $15,109,756 |
| 2020-08-30 | $0.1185 | $0.1242 | $0.09995 | $0.1180 | $1,281.04 | $15,036,712 |
| 2020-08-31 | $0.1180 | $0.1207 | $0.1147 | $0.1167 | $37.92 | $14,869,693 |