EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0004314 | $0.0004352 | $0.0003142 | $0.0003186 | $2.12 | $3,379.15 |
| 2020-10-02 | $0.0003186 | $0.0003197 | $0.0003125 | $0.0003173 | $5.29 | $3,365.31 |
| 2020-10-03 | $0.0003173 | $0.0004237 | $0.0003153 | $0.0003165 | $12.66 | $3,356.83 |
| 2020-10-04 | $0.0003165 | $0.0004274 | $0.0003160 | $0.0003200 | $3.20 | $3,394.53 |
| 2020-10-05 | $0.0003201 | $0.0004298 | $0.0003198 | $0.0003238 | $10.79 | $3,434.39 |
| 2020-10-06 | $0.0003238 | $0.0004317 | $0.0003159 | $0.0003181 | $3.18 | $3,374.35 |
| 2020-10-07 | $0.0003181 | $0.0004259 | $0.0003169 | $0.0003201 | $5.33 | $3,394.91 |
| 2020-10-08 | $0.0003201 | $0.0004378 | $0.0003187 | $0.0004366 | $0 | $4,631.18 |
| 2020-10-09 | $0.0004366 | $0.0004441 | $0.0003263 | $0.0004426 | $1.11 | $4,694.33 |
| 2020-10-10 | $0.0004426 | $0.0004577 | $0.0003380 | $0.0003389 | $2.10 | $3,594.54 |
| 2020-10-11 | $0.0003389 | $0.0003429 | $0.0003387 | $0.0003415 | $0.6728 | $3,622.49 |
| 2020-10-12 | $0.0003415 | $0.0003510 | $0.0003372 | $0.0003467 | $7.81 | $3,676.95 |
| 2020-10-13 | $0.0003467 | $0.0003467 | $0.0003396 | $0.0003428 | $0 | $3,635.76 |
| 2020-10-14 | $0.0003428 | $0.0004616 | $0.0003413 | $0.0004572 | $12.58 | $4,849.22 |
| 2020-10-15 | $0.0004572 | $0.0004608 | $0.0003391 | $0.0004598 | $7.87 | $4,877.05 |
| 2020-10-16 | $0.0004598 | $0.0004616 | $0.0003397 | $0.0003397 | $0.04042 | $3,602.74 |
| 2020-10-17 | $0.0003397 | $0.0004543 | $0.0003386 | $0.0004543 | $1.48 | $4,818.91 |
| 2020-10-18 | $0.0004543 | $0.0004553 | $0.0002276 | $0.0002297 | $30.47 | $2,436.03 |
| 2020-10-19 | $0.0002297 | $0.0004707 | $0.0002295 | $0.0004697 | $5.93 | $4,981.80 |
| 2020-10-20 | $0.0004697 | $0.0004790 | $0.0002336 | $0.0003575 | $5.50 | $3,791.82 |
| 2020-10-21 | $0.0003575 | $0.0004969 | $0.0003570 | $0.0003847 | $1.53 | $4,080.55 |
| 2020-10-22 | $0.0003847 | $0.0003920 | $0.0002593 | $0.0002593 | $0.4237 | $2,750.53 |
| 2020-10-23 | $0.0002593 | $0.0003890 | $0.0002551 | $0.0002586 | $20.61 | $2,742.58 |
| 2020-10-24 | $0.0002586 | $0.0002629 | $0.0002577 | $0.0002623 | $0 | $2,781.63 |
| 2020-10-25 | $0.0002622 | $0.0002666 | $0.0002582 | $0.0002605 | $2.20 | $2,763.10 |
| 2020-10-26 | $0.0002606 | $0.0003946 | $0.0002565 | $0.0002615 | $1.40 | $2,773.09 |
| 2020-10-27 | $0.0002615 | $0.0004128 | $0.0002612 | $0.0004092 | $6.17 | $4,339.85 |
| 2020-10-28 | $0.0004096 | $0.0004151 | $0.0003880 | $0.0003982 | $0 | $4,223.09 |
| 2020-10-29 | $0.0003981 | $0.0003991 | $0.0002596 | $0.0002688 | $2.73 | $2,850.68 |
| 2020-10-30 | $0.0002688 | $0.0002730 | $0.0002627 | $0.0002709 | $0.09063 | $2,873.66 |
| 2020-10-31 | $0.0002709 | $0.0002806 | $0.0002692 | $0.0002756 | $0 | $2,923.49 |