Environ ENV
Xếp hạng #?
09:54:11 29/12/2017
Environ (ENV)
Không hoạt động
Lịch sử giá Environ (ENV) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00003660 | $0.00004203 | $0.00001569 | $0.00001591 | $1.32 | $2,111.06 |
| 2017-10-02 | $0.00001593 | $0.00005130 | $0.000006468 | $0.00001046 | $294.01 | $1,387.27 |
| 2017-10-03 | $0.00001046 | $0.00001841 | $0.000007266 | $0.000007295 | $112.20 | $967.72 |
| 2017-10-04 | $0.000007311 | $0.000008246 | $0.000007203 | $0.000007661 | $83.95 | $1,016.27 |
| 2017-10-05 | $0.000007658 | $0.00001226 | $0.000002581 | $0.000003101 | $128.62 | $411.39 |
| 2017-10-06 | $0.000003097 | $0.000007876 | $0.000002601 | $0.000004164 | $29.75 | $552.37 |
| 2017-10-07 | $0.000004165 | $0.000004449 | $0.000004024 | $0.000004126 | $3.77 | $547.35 |
| 2017-10-08 | $0.000004126 | $0.00001738 | $0.000004106 | $0.00001475 | $145.78 | $1,956.51 |
| 2017-10-09 | $0.00001474 | $0.00001893 | $0.000007029 | $0.000007397 | $85.39 | $981.26 |
| 2017-10-10 | $0.000007406 | $0.00001007 | $0.000006467 | $0.000006565 | $0.2020 | $870.84 |
| 2017-10-11 | $0.000006567 | $0.00004792 | $0.000006529 | $0.00002039 | $222.44 | $2,704.52 |
| 2017-10-12 | $0.00002041 | $0.00002276 | $0.000006149 | $0.000006487 | $0.4128 | $860.61 |
| 2017-10-13 | $0.000006544 | $0.000007530 | $0.000004613 | $0.000004718 | $28.20 | $625.90 |
| 2017-10-14 | $0.000004730 | $0.00001400 | $0.000004684 | $0.000005743 | $3.38 | $761.82 |
| 2017-10-15 | $0.000005753 | $0.00001967 | $0.000005581 | $0.000005865 | $9.49 | $778.06 |
| 2017-10-16 | $0.000005869 | $0.00001028 | $0.000004017 | $0.000006335 | $0.6632 | $840.35 |
| 2017-10-17 | $0.000006334 | $0.00001855 | $0.000005280 | $0.000005373 | $8.54 | $712.79 |
| 2017-10-18 | $0.000005328 | $0.00001283 | $0.000005027 | $0.000009171 | $5.37 | $1,216.63 |
| 2017-10-19 | $0.000009150 | $0.000009150 | $0.000007164 | $0.000007165 | $3.76 | $950.47 |
| 2017-10-20 | $0.000007162 | $0.00003890 | $0.000007002 | $0.00003837 | $10.23 | $5,089.75 |
| 2017-10-21 | $0.00003828 | $0.00003828 | $0.000001701 | $0.00001434 | $94.14 | $1,901.66 |
| 2017-10-22 | $0.00001433 | $0.00004751 | $0.00001433 | $0.00001474 | $212.69 | $1,955.58 |
| 2017-10-23 | $0.00001473 | $0.00005920 | $0.000008482 | $0.00005240 | $20.49 | $6,951.47 |
| 2017-10-24 | $0.00005227 | $0.00005642 | $0.00001014 | $0.00005486 | $149.82 | $7,280.41 |
| 2017-10-25 | $0.00005488 | $0.00005629 | $0.00005204 | $0.00005465 | $6.04 | $7,253.40 |
| 2017-10-26 | $0.00005465 | $0.00005544 | $0.000001321 | $0.00001040 | $10.28 | $1,380.51 |
| 2017-10-27 | $0.00001044 | $0.00001166 | $0.0000007958 | $0.0000008304 | $0.005243 | $110.21 |
| 2017-10-28 | $0.0000008300 | $0.00001322 | $0.0000007605 | $0.00001085 | $100.64 | $1,440.12 |
| 2017-10-29 | $0.00001085 | $0.00001100 | $0.000002340 | $0.000003715 | $16.27 | $493.02 |
| 2017-10-30 | $0.000003706 | $0.00001357 | $0.000002649 | $0.000003319 | $21.94 | $440.44 |
| 2017-10-31 | $0.000003316 | $0.00001183 | $0.000001112 | $0.000001112 | $28.08 | $147.61 |