Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1167 | $0.1226 | $0.1158 | $0.1205 | $110.15 | $15,359,229 |
| 2020-09-02 | $0.1205 | $0.1207 | $0.1136 | $0.1182 | $23.67 | $15,058,446 |
| 2020-09-03 | $0.1181 | $0.1361 | $0.1037 | $0.1049 | $326.63 | $13,369,060 |
| 2020-09-04 | $0.1050 | $0.1130 | $0.1043 | $0.1092 | $0 | $13,918,359 |
| 2020-09-05 | $0.1092 | $0.1123 | $0.1031 | $0.1115 | $603.38 | $14,212,157 |
| 2020-09-06 | $0.1115 | $0.1135 | $0.1013 | $0.1021 | $596.17 | $13,010,470 |
| 2020-09-07 | $0.1021 | $0.1088 | $0.09889 | $0.1080 | $16.21 | $13,767,488 |
| 2020-09-08 | $0.1082 | $0.1119 | $0.08808 | $0.09045 | $404.95 | $11,525,384 |
| 2020-09-09 | $0.09038 | $0.09447 | $0.08899 | $0.09352 | $0 | $11,916,744 |
| 2020-09-10 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-11 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-12 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-13 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-14 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-15 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-16 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-17 | $0.09352 | $0.09352 | $0.09352 | $0.09352 | $0 | $11,916,744 |
| 2020-09-18 | $0.09352 | $0.1279 | $0.09352 | $0.1220 | $85.89 | $15,550,856 |
| 2020-09-19 | $0.1221 | $0.1533 | $0.1221 | $0.1521 | $994.11 | $19,382,223 |
| 2020-09-20 | $0.1521 | $0.1521 | $0.1472 | $0.1502 | $0 | $19,143,776 |
| 2020-09-21 | $0.1502 | $0.1877 | $0.1502 | $0.1681 | $121.65 | $21,419,638 |
| 2020-09-22 | $0.1679 | $0.2270 | $0.1098 | $0.1100 | $4,107.53 | $14,015,227 |
| 2020-09-23 | $0.09188 | $0.09196 | $0.08555 | $0.08610 | $0 | $10,971,962 |
| 2020-09-24 | $0.08610 | $0.09380 | $0.08548 | $0.09329 | $0 | $11,887,540 |
| 2020-09-25 | $0.09329 | $0.09527 | $0.09069 | $0.09389 | $0 | $11,964,041 |
| 2020-09-26 | $0.09389 | $0.09483 | $0.09292 | $0.09473 | $0 | $12,070,915 |
| 2020-09-27 | $0.09473 | $0.09631 | $0.09327 | $0.09521 | $0 | $12,132,780 |
| 2020-09-28 | $0.09521 | $0.09747 | $0.09446 | $0.09461 | $0 | $12,055,807 |
| 2020-09-29 | $0.09461 | $0.09598 | $0.09387 | $0.09583 | $0 | $12,211,381 |
| 2020-09-30 | $0.09583 | $0.09611 | $0.09415 | $0.09581 | $0 | $12,209,217 |