Eva Cash EVC
Xếp hạng #?
21:03:09 18/01/2021
Eva Cash (EVC)
Không theo dõi
Lịch sử giá Eva Cash (EVC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01283 | $0.01322 | $0.01279 | $0.01320 | $27.62 | $11,878.49 |
| 2020-11-02 | $0.01320 | $0.01343 | $0.01265 | $0.01268 | $12.25 | $11,413.63 |
| 2020-11-03 | $0.01268 | $0.01289 | $0.01229 | $0.01283 | $0 | $11,546.33 |
| 2020-11-04 | $0.01283 | $0.01349 | $0.01251 | $0.01330 | $0 | $11,968.05 |
| 2020-11-05 | $0.01331 | $0.01379 | $0.01315 | $0.01354 | $12.89 | $12,186.18 |
| 2020-11-06 | $0.01354 | $0.01496 | $0.01350 | $0.01491 | $14.25 | $13,423.31 |
| 2020-11-07 | $0.01491 | $0.01527 | $0.01397 | $0.01420 | $16.85 | $12,783.82 |
| 2020-11-08 | $0.01420 | $0.01497 | $0.01412 | $0.01483 | $19.29 | $13,348.13 |
| 2020-11-09 | $0.01483 | $0.01496 | $0.01423 | $0.01452 | $0 | $13,072.39 |
| 2020-11-10 | $0.01452 | $0.01484 | $0.01437 | $0.01471 | $0 | $13,234.91 |
| 2020-11-11 | $0.01470 | $0.01549 | $0.01470 | $0.01514 | $0 | $13,625.04 |
| 2020-11-12 | $0.01514 | $0.01529 | $0.01478 | $0.01507 | $0 | $13,567.27 |
| 2020-11-13 | $0.01507 | $0.01554 | $0.01495 | $0.01552 | $0 | $13,968.29 |
| 2020-11-14 | $0.01552 | $0.01554 | $0.01481 | $0.01505 | $0 | $13,541.59 |
| 2020-11-15 | $0.01505 | $0.01507 | $0.01440 | $0.01464 | $0 | $13,171.73 |
| 2020-11-16 | $0.01464 | $0.01517 | $0.01457 | $0.01504 | $0 | $13,535.09 |
| 2020-11-17 | $0.01519 | $0.01577 | $0.01507 | $0.01571 | $0 | $14,136.45 |
| 2020-11-18 | $0.01571 | $0.01609 | $0.01523 | $0.01568 | $0 | $14,109.74 |
| 2020-11-19 | $0.01568 | $0.01570 | $0.01523 | $0.01542 | $0 | $13,880.50 |
| 2020-11-20 | $0.01542 | $0.01680 | $0.01542 | $0.01667 | $0 | $15,002.45 |
| 2020-11-21 | $0.01667 | $0.01799 | $0.01649 | $0.01797 | $0 | $16,171.06 |
| 2020-11-22 | $0.01797 | $0.01895 | $0.01682 | $0.01825 | $0 | $16,425.17 |
| 2020-11-23 | $0.01825 | $0.01995 | $0.01803 | $0.01990 | $0 | $17,910.98 |
| 2020-11-24 | $0.01990 | $0.02031 | $0.01942 | $0.01974 | $0 | $17,770.41 |
| 2020-11-25 | $0.01975 | $0.01979 | $0.01830 | $0.01867 | $0 | $16,799.18 |
| 2020-11-26 | $0.01866 | $0.01882 | $0.01588 | $0.01696 | $0 | $15,263.77 |
| 2020-11-27 | $0.01696 | $0.01736 | $0.01626 | $0.01692 | $0 | $15,227.55 |
| 2020-11-28 | $0.01692 | $0.01792 | $0.01662 | $0.01760 | $0 | $15,842.89 |
| 2020-11-29 | $0.01760 | $0.01885 | $0.01740 | $0.01883 | $0 | $16,945.65 |
| 2020-11-30 | $0.01883 | $0.02012 | $0.01869 | $0.02010 | $0 | $18,091.12 |