Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.000003815 | $0.000007902 | $0.000003798 | $0.000007758 | $22.93 | $1,028.79 |
| 2017-08-02 | $0.000007762 | $0.00002849 | $0.000007663 | $0.00002726 | $39.85 | $3,614.93 |
| 2017-08-03 | $0.00002730 | $0.00003046 | $0.00002701 | $0.00002788 | $8.36 | $3,697.08 |
| 2017-08-04 | $0.00002787 | $0.00002871 | $0.00002753 | $0.00002764 | $0.3455 | $3,666.01 |
| 2017-08-05 | $0.00002761 | $0.00003289 | $0.00002761 | $0.00003254 | $81.36 | $4,315.92 |
| 2017-08-06 | $0.00003255 | $0.00003293 | $0.00003157 | $0.00003227 | $25.82 | $4,280.18 |
| 2017-08-07 | $0.00003220 | $0.00003403 | $0.00003192 | $0.00003354 | $26.83 | $4,448.00 |
| 2017-08-08 | $0.00002914 | $0.00003035 | $0.000009681 | $0.000009823 | $24.75 | $1,302.76 |
| 2017-08-09 | $0.000009811 | $0.00003270 | $0.000009377 | $0.00003261 | $13.38 | $4,324.36 |
| 2017-08-10 | $0.00003260 | $0.00003438 | $0.00003237 | $0.00003416 | $37.58 | $4,530.94 |
| 2017-08-11 | $0.00003416 | $0.00003550 | $0.00003401 | $0.00003549 | $35.49 | $4,706.66 |
| 2017-08-12 | $0.00002430 | $0.00004164 | $0.00002141 | $0.00003939 | $3.57 | $5,224.80 |
| 2017-08-13 | $0.00003931 | $0.00004502 | $0.000005887 | $0.00003257 | $0.01371 | $4,320.17 |
| 2017-08-14 | $0.00003532 | $0.00004153 | $0.000006011 | $0.00003654 | $69.23 | $4,845.64 |
| 2017-08-15 | $0.00003656 | $0.00004197 | $0.00003357 | $0.00004115 | $46.42 | $5,457.85 |
| 2017-08-16 | $0.00004117 | $0.00004160 | $0.00003480 | $0.00003917 | $99.76 | $5,195.12 |
| 2017-08-17 | $0.00003914 | $0.00004047 | $0.00002937 | $0.00003022 | $0.1705 | $4,007.85 |
| 2017-08-18 | $0.00003021 | $0.00004015 | $0.00002965 | $0.00003013 | $0.1566 | $3,995.92 |
| 2017-08-19 | $0.00003603 | $0.00003622 | $0.00003482 | $0.00003618 | $6.58 | $4,798.09 |
| 2017-08-20 | $0.00003614 | $0.00004153 | $0.000008290 | $0.00004072 | $32.58 | $5,401.35 |
| 2017-08-21 | $0.00004057 | $0.00004088 | $0.00003969 | $0.00004006 | $36.06 | $5,313.70 |
| 2017-08-22 | $0.000004924 | $0.000005255 | $0.000004796 | $0.000005143 | $0.1007 | $682.16 |
| 2017-08-23 | $0.000005152 | $0.00005757 | $0.000004900 | $0.00005336 | $621.87 | $7,076.96 |
| 2017-08-24 | $0.00005362 | $0.00009263 | $0.00005310 | $0.00007800 | $139.77 | $10,345.33 |
| 2017-08-25 | $0.00007777 | $0.00007844 | $0.00001782 | $0.00001785 | $0.1024 | $2,367.58 |
| 2017-08-26 | $0.00001786 | $0.00004354 | $0.00001761 | $0.00004259 | $4.46 | $5,649.03 |
| 2017-08-27 | $0.00004279 | $0.00004351 | $0.00004233 | $0.00004343 | $17.37 | $5,760.96 |
| 2017-08-28 | $0.00004348 | $0.00009022 | $0.00004198 | $0.00008830 | $0.3731 | $11,711.88 |
| 2017-08-29 | $0.00008874 | $0.00008944 | $0.00001831 | $0.00003183 | $58.28 | $4,221.82 |
| 2017-08-30 | $0.00003179 | $0.00004619 | $0.00003179 | $0.00004492 | $62.41 | $5,958.22 |
| 2017-08-31 | $0.00004484 | $0.00006130 | $0.00004484 | $0.00004777 | $9.55 | $6,336.43 |