EVOS EVOS
Xếp hạng #?
20:21:06 18/01/2021
EVOS (EVOS)
Không theo dõi
Lịch sử giá EVOS (EVOS) 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 | $0.0002756 | $0.0002772 | $0.0002726 | $0.0002747 | $1.65 | $2,914.03 |
| 2020-11-02 | $0.0002747 | $0.0002762 | $0.0002649 | $0.0002710 | $1.21 | $2,874.39 |
| 2020-11-03 | $0.0002710 | $0.0004196 | $0.0002665 | $0.0004185 | $2.22 | $4,438.89 |
| 2020-11-04 | $0.0004185 | $0.0004192 | $0.0002741 | $0.0002827 | $4.71 | $2,998.19 |
| 2020-11-05 | $0.0002827 | $0.0004712 | $0.0002820 | $0.0004674 | $1.14 | $4,957.63 |
| 2020-11-06 | $0.0004674 | $0.0004771 | $0.0004568 | $0.0004666 | $2.48 | $4,948.95 |
| 2020-11-07 | $0.0004670 | $0.0004721 | $0.0004327 | $0.0004455 | $0 | $4,725.03 |
| 2020-11-08 | $0.0004450 | $0.0004691 | $0.0004423 | $0.0004646 | $0 | $4,927.74 |
| 2020-11-09 | $0.0004644 | $0.0004736 | $0.0004460 | $0.0004600 | $0 | $4,879.02 |
| 2020-11-10 | $0.0004600 | $0.0004632 | $0.0003025 | $0.0003058 | $0.8153 | $3,243.51 |
| 2020-11-11 | $0.0003058 | $0.0003183 | $0.0003058 | $0.0003139 | $49.84 | $3,329.24 |
| 2020-11-12 | $0.0003141 | $0.0004702 | $0.0001583 | $0.0003255 | $10.83 | $3,452.76 |
| 2020-11-13 | $0.0003255 | $0.0004901 | $0.0003198 | $0.0003264 | $15.52 | $3,461.60 |
| 2020-11-14 | $0.0003264 | $0.0003264 | $0.0003150 | $0.0003214 | $0 | $3,408.46 |
| 2020-11-15 | $0.0003214 | $0.0004798 | $0.0003164 | $0.0004787 | $0.004779 | $5,077.14 |
| 2020-11-16 | $0.0004787 | $0.0005045 | $0.0004764 | $0.0005016 | $0 | $5,320.54 |
| 2020-11-17 | $0.0005007 | $0.0005335 | $0.0003501 | $0.0003534 | $83.16 | $3,747.88 |
| 2020-11-18 | $0.0003529 | $0.0003679 | $0.0003471 | $0.0003562 | $0 | $3,778.61 |
| 2020-11-19 | $0.0003561 | $0.0003624 | $0.0003477 | $0.0003564 | $0 | $3,779.74 |
| 2020-11-20 | $0.0003563 | $0.0005632 | $0.0001856 | $0.0005587 | $17.65 | $5,925.60 |
| 2020-11-21 | $0.0005586 | $0.0005681 | $0.0001844 | $0.0001864 | $87.90 | $1,977.30 |
| 2020-11-22 | $0.0001864 | $0.0001869 | $0.0001767 | $0.0001837 | $12.55 | $1,948.61 |
| 2020-11-23 | $0.0001837 | $0.0001871 | $0.0001800 | $0.0001835 | $1.29 | $1,946.56 |
| 2020-11-24 | $0.0001837 | $0.0001935 | $0.0001813 | $0.0001909 | $1.06 | $2,024.78 |
| 2020-11-25 | $0.0001911 | $0.0001939 | $0.0001858 | $0.0001876 | $0.8692 | $1,989.65 |
| 2020-11-26 | $0.0001873 | $0.0001887 | $0.0001635 | $0.0001712 | $0 | $1,816.17 |
| 2020-11-27 | $0.0001715 | $0.0001745 | $0.0001653 | $0.0001711 | $0 | $1,814.67 |
| 2020-11-28 | $0.0001711 | $0.0001785 | $0.0001691 | $0.0001772 | $0 | $1,879.30 |
| 2020-11-29 | $0.0001772 | $0.0001828 | $0.0001756 | $0.0001818 | $0 | $1,928.12 |
| 2020-11-30 | $0.0001818 | $0.0001975 | $0.0001818 | $0.0001963 | $0 | $2,081.83 |