Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06514 | $0.08341 | $0.05591 | $0.07236 | $120.77 | $230,366 |
| 2018-01-02 | $0.07231 | $0.1001 | $0.07231 | $0.09959 | $618.01 | $317,095 |
| 2018-01-03 | $0.09923 | $0.1050 | $0.07551 | $0.08556 | $375.35 | $272,471 |
| 2018-01-04 | $0.08596 | $0.1107 | $0.08568 | $0.1042 | $1,032.68 | $332,024 |
| 2018-01-05 | $0.1043 | $0.1260 | $0.09530 | $0.09773 | $1,138.48 | $311,301 |
| 2018-01-06 | $0.09780 | $0.1289 | $0.09348 | $0.1124 | $365.49 | $358,062 |
| 2018-01-07 | $0.1123 | $0.1552 | $0.1013 | $0.1524 | $2,632.83 | $485,568 |
| 2018-01-08 | $0.1522 | $0.1532 | $0.1275 | $0.1503 | $2,995.70 | $479,150 |
| 2018-01-09 | $0.1499 | $0.1547 | $0.1362 | $0.1386 | $3,640.88 | $441,783 |
| 2018-01-10 | $0.1388 | $0.1534 | $0.1301 | $0.1534 | $3,312.88 | $489,013 |
| 2018-01-11 | $0.1532 | $0.1778 | $0.1300 | $0.1478 | $6,777.85 | $471,320 |
| 2018-01-12 | $0.1488 | $0.1766 | $0.1330 | $0.1693 | $5,222.98 | $539,872 |
| 2018-01-13 | $0.1754 | $0.2899 | $0.1694 | $0.2325 | $15,576.20 | $741,355 |
| 2018-01-14 | $0.2328 | $0.2470 | $0.1532 | $0.1762 | $17,456.10 | $561,958 |
| 2018-01-15 | $0.1749 | $0.2073 | $0.1650 | $0.2019 | $9,752.92 | $647,460 |
| 2018-01-16 | $0.2014 | $0.2014 | $0.1304 | $0.1442 | $1,668.37 | $462,444 |
| 2018-01-17 | $0.1436 | $0.1472 | $0.08795 | $0.1160 | $1,658.23 | $372,012 |
| 2018-01-18 | $0.1164 | $0.5316 | $0.1004 | $0.2464 | $157,393 | $790,508 |
| 2018-01-19 | $0.2438 | $0.3458 | $0.2175 | $0.2185 | $69,790.40 | $701,353 |
| 2018-01-20 | $0.2436 | $0.2706 | $0.1419 | $0.1913 | $28,604.40 | $613,979 |
| 2018-01-21 | $0.1917 | $0.2885 | $0.1270 | $0.2748 | $82,784.40 | $882,131 |
| 2018-01-22 | $0.2786 | $0.2852 | $0.1072 | $0.1737 | $23,908.10 | $557,687 |
| 2018-01-23 | $0.1787 | $0.1797 | $0.1121 | $0.1219 | $9,022.01 | $391,313 |
| 2018-01-24 | $0.1218 | $0.1412 | $0.1053 | $0.1183 | $15,018.80 | $379,926 |
| 2018-01-25 | $0.1203 | $0.1231 | $0.1049 | $0.1151 | $3,680.89 | $369,676 |
| 2018-01-26 | $0.1148 | $0.1252 | $0.1020 | $0.1164 | $2,634.96 | $373,882 |
| 2018-01-27 | $0.1163 | $0.1273 | $0.1096 | $0.1139 | $1,424.91 | $365,907 |
| 2018-01-28 | $0.1145 | $0.1283 | $0.1042 | $0.1085 | $5,255.33 | $348,603 |
| 2018-01-29 | $0.1084 | $0.2047 | $0.1027 | $0.1094 | $2,061.30 | $351,429 |
| 2018-01-30 | $0.1110 | $0.1112 | $0.09116 | $0.09308 | $4,576.52 | $299,030 |
| 2018-01-31 | $0.09322 | $0.1040 | $0.08881 | $0.08978 | $1,768.15 | $288,473 |