Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004778 | $0.00004814 | $0.00003269 | $0.00003435 | $19.73 | $4,556.44 |
| 2017-09-02 | $0.00003447 | $0.00003652 | $0.00002810 | $0.00003022 | $9.70 | $4,008.23 |
| 2017-09-03 | $0.00003007 | $0.00003409 | $0.00002927 | $0.00003381 | $34.39 | $4,484.15 |
| 2017-09-04 | $0.00003379 | $0.00003645 | $0.00002037 | $0.00002200 | $20.35 | $2,917.57 |
| 2017-09-05 | $0.00002195 | $0.00002215 | $0.00001049 | $0.00001175 | $26.81 | $1,558.82 |
| 2017-09-06 | $0.00001177 | $0.00003362 | $0.000004797 | $0.00003348 | $775.37 | $4,441.19 |
| 2017-09-07 | $0.00003337 | $0.00003338 | $0.000006992 | $0.000009651 | $533.20 | $1,280.18 |
| 2017-09-08 | $0.000009632 | $0.00002247 | $0.000008508 | $0.00002183 | $21.75 | $2,895.43 |
| 2017-09-09 | $0.00002194 | $0.00002721 | $0.000009160 | $0.00002691 | $139.43 | $3,569.21 |
| 2017-09-10 | $0.00002691 | $0.00002759 | $0.00002353 | $0.00002507 | $26.63 | $3,325.42 |
| 2017-09-11 | $0.00004172 | $0.00004290 | $0.00004148 | $0.00004211 | $4.21 | $5,585.86 |
| 2017-09-12 | $0.00004210 | $0.00004322 | $0.00002459 | $0.00002642 | $28.66 | $3,505.08 |
| 2017-09-13 | $0.00002641 | $0.00002642 | $0.00002103 | $0.00002287 | $636.16 | $3,034.15 |
| 2017-09-14 | $0.00002287 | $0.00003479 | $0.000009853 | $0.00003218 | $64.44 | $4,268.81 |
| 2017-09-15 | $0.00003243 | $0.00003572 | $0.00001513 | $0.00001560 | $6.66 | $2,069.43 |
| 2017-09-16 | $0.00001560 | $0.00001707 | $0.00001518 | $0.00001564 | $0.1043 | $2,074.52 |
| 2017-09-17 | $0.00001565 | $0.00001565 | $0.000009186 | $0.000009186 | $14.55 | $1,218.64 |
| 2017-09-18 | $0.000009184 | $0.00001722 | $0.000009184 | $0.00001568 | $66.90 | $2,079.52 |
| 2017-09-19 | $0.00001572 | $0.00002044 | $0.00001441 | $0.00001969 | $39.38 | $2,611.73 |
| 2017-09-20 | $0.00001965 | $0.00002006 | $0.00001919 | $0.00002002 | $39.81 | $2,656.45 |
| 2017-09-21 | $0.000003998 | $0.000005973 | $0.000003050 | $0.000003068 | $0.03256 | $406.96 |
| 2017-09-22 | $0.000003071 | $0.00004284 | $0.000003067 | $0.00003310 | $118.04 | $4,391.24 |
| 2017-09-23 | $0.00003301 | $0.00003815 | $0.00003260 | $0.00003785 | $3.79 | $5,021.38 |
| 2017-09-24 | $0.000008534 | $0.000008628 | $0.000008532 | $0.000008592 | $1.15 | $1,139.79 |
| 2017-09-25 | $0.000008589 | $0.00001325 | $0.000002910 | $0.000004196 | $257.90 | $556.63 |
| 2017-09-26 | $0.000004193 | $0.000004349 | $0.000004134 | $0.000004237 | $1.38 | $562.09 |
| 2017-09-27 | $0.00001329 | $0.00004081 | $0.00001272 | $0.00003836 | $28.39 | $5,089.12 |
| 2017-09-28 | $0.00003837 | $0.00003914 | $0.000008137 | $0.00001486 | $49.97 | $1,970.98 |
| 2017-09-29 | $0.00001486 | $0.00001555 | $0.000008522 | $0.00001377 | $332.74 | $1,826.28 |
| 2017-09-30 | $0.00001377 | $0.00003658 | $0.00001377 | $0.00003658 | $22.04 | $4,852.62 |