Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05824 | $0.06836 | $0.05719 | $0.06322 | $1,337.88 | $205,579 |
| 2018-03-02 | $0.06306 | $0.06824 | $0.06306 | $0.06740 | $60.78 | $219,175 |
| 2018-03-03 | $0.06731 | $0.07403 | $0.06653 | $0.06905 | $110.13 | $224,627 |
| 2018-03-04 | $0.06893 | $0.07893 | $0.06775 | $0.07050 | $49.22 | $229,367 |
| 2018-03-05 | $0.07045 | $0.07564 | $0.06749 | $0.06759 | $59.86 | $219,915 |
| 2018-03-06 | $0.06740 | $0.06865 | $0.06360 | $0.06435 | $47.00 | $209,409 |
| 2018-03-07 | $0.06427 | $0.06807 | $0.05027 | $0.05322 | $105.35 | $173,234 |
| 2018-03-08 | $0.05315 | $0.06418 | $0.05139 | $0.05962 | $56.20 | $194,074 |
| 2018-03-09 | $0.05924 | $0.05994 | $0.04973 | $0.05139 | $89.41 | $167,315 |
| 2018-03-10 | $0.05141 | $0.06054 | $0.05095 | $0.05205 | $440.77 | $169,480 |
| 2018-03-11 | $0.05187 | $0.09747 | $0.05010 | $0.06666 | $8,131.90 | $217,045 |
| 2018-03-12 | $0.06645 | $0.06765 | $0.05165 | $0.05366 | $448.50 | $174,726 |
| 2018-03-13 | $0.05335 | $0.05413 | $0.04802 | $0.05198 | $299.40 | $169,253 |
| 2018-03-14 | $0.05198 | $0.05395 | $0.04160 | $0.04270 | $411.27 | $139,060 |
| 2018-03-15 | $0.04268 | $0.04755 | $0.04177 | $0.04596 | $301.46 | $149,650 |
| 2018-03-16 | $0.04593 | $0.04621 | $0.04210 | $0.04316 | $88.46 | $140,549 |
| 2018-03-17 | $0.04323 | $0.04323 | $0.03944 | $0.04024 | $61.79 | $131,039 |
| 2018-03-18 | $0.04014 | $0.04257 | $0.03720 | $0.04221 | $162.99 | $137,460 |
| 2018-03-19 | $0.04203 | $0.04625 | $0.04178 | $0.04447 | $132.70 | $144,808 |
| 2018-03-20 | $0.04496 | $0.04688 | $0.04246 | $0.04578 | $387.04 | $149,065 |
| 2018-03-21 | $0.04586 | $0.04725 | $0.04446 | $0.04509 | $1,978.13 | $147,000 |
| 2018-03-22 | $0.04501 | $0.04675 | $0.04346 | $0.04653 | $52.03 | $151,728 |
| 2018-03-23 | $0.04653 | $0.04841 | $0.04490 | $0.04841 | $132.61 | $157,869 |
| 2018-03-24 | $0.04911 | $0.04965 | $0.04657 | $0.04657 | $175.07 | $151,917 |
| 2018-03-25 | $0.04593 | $0.04685 | $0.04521 | $0.04555 | $15.72 | $148,612 |
| 2018-03-26 | $0.04551 | $0.04576 | $0.04015 | $0.04236 | $133.17 | $138,243 |
| 2018-03-27 | $0.04230 | $0.04243 | $0.03890 | $0.03895 | $635.58 | $127,125 |
| 2018-03-28 | $0.03894 | $0.04244 | $0.03872 | $0.03968 | $15.50 | $129,547 |
| 2018-03-29 | $0.03973 | $0.04307 | $0.03456 | $0.03564 | $51.54 | $116,371 |
| 2018-03-30 | $0.03555 | $0.03946 | $0.03433 | $0.03621 | $21.40 | $118,252 |
| 2018-03-31 | $0.03621 | $0.04079 | $0.03527 | $0.03943 | $218.11 | $128,812 |