Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08999 | $0.09040 | $0.05855 | $0.07425 | $2,547.73 | $238,594 |
| 2018-02-02 | $0.07409 | $0.1049 | $0.05979 | $0.07482 | $3,724.35 | $240,469 |
| 2018-02-03 | $0.07507 | $0.07507 | $0.06007 | $0.06702 | $1,178.46 | $215,441 |
| 2018-02-04 | $0.06706 | $0.07180 | $0.05674 | $0.05938 | $1,127.51 | $190,905 |
| 2018-02-05 | $0.05881 | $0.06052 | $0.04433 | $0.04620 | $152.46 | $148,558 |
| 2018-02-06 | $0.04626 | $0.08644 | $0.03893 | $0.08565 | $4,294.74 | $275,411 |
| 2018-02-07 | $0.08479 | $0.08885 | $0.06048 | $0.06822 | $1,325.02 | $219,404 |
| 2018-02-08 | $0.06795 | $0.08243 | $0.06094 | $0.07061 | $382.84 | $227,122 |
| 2018-02-09 | $0.07083 | $0.08865 | $0.06659 | $0.07260 | $275.46 | $233,572 |
| 2018-02-10 | $0.07266 | $0.07498 | $0.06723 | $0.07014 | $139.91 | $225,662 |
| 2018-02-11 | $0.06981 | $0.06981 | $0.05725 | $0.05824 | $265.98 | $187,403 |
| 2018-02-12 | $0.05861 | $0.09577 | $0.05861 | $0.06770 | $2,279.22 | $217,866 |
| 2018-02-13 | $0.06782 | $0.06879 | $0.05244 | $0.06590 | $2,047.26 | $212,114 |
| 2018-02-14 | $0.06570 | $0.06690 | $0.05325 | $0.06578 | $2,355.66 | $211,755 |
| 2018-02-15 | $0.06582 | $0.06964 | $0.06210 | $0.06743 | $1,247.83 | $217,085 |
| 2018-02-16 | $0.06714 | $0.07414 | $0.06441 | $0.06858 | $170.24 | $220,782 |
| 2018-02-17 | $0.06856 | $0.07542 | $0.06768 | $0.07177 | $806.38 | $231,088 |
| 2018-02-18 | $0.07199 | $0.2207 | $0.06694 | $0.1102 | $4,367.66 | $354,736 |
| 2018-02-19 | $0.1097 | $0.1115 | $0.07262 | $0.08053 | $3,939.96 | $259,314 |
| 2018-02-20 | $0.08060 | $0.08607 | $0.07630 | $0.07713 | $801.29 | $250,441 |
| 2018-02-21 | $0.07703 | $0.07746 | $0.06889 | $0.06942 | $463.55 | $225,432 |
| 2018-02-22 | $0.06935 | $0.07088 | $0.04669 | $0.06120 | $3,242.50 | $198,756 |
| 2018-02-23 | $0.06117 | $0.06732 | $0.05966 | $0.06577 | $247.85 | $213,626 |
| 2018-02-24 | $0.06552 | $0.07072 | $0.06126 | $0.06331 | $338.21 | $205,712 |
| 2018-02-25 | $0.06322 | $0.06540 | $0.05925 | $0.06079 | $236.31 | $197,545 |
| 2018-02-26 | $0.06087 | $0.07068 | $0.05833 | $0.06586 | $408.02 | $214,049 |
| 2018-02-27 | $0.06605 | $0.08474 | $0.06515 | $0.07188 | $737.71 | $233,682 |
| 2018-02-28 | $0.07180 | $0.07547 | $0.05777 | $0.05842 | $650.55 | $189,950 |