Evotion EVO
Xếp hạng #?
23:44:07 07/05/2018
Evotion (EVO)
Không hoạt động
Lịch sử giá Evotion (EVO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03943 | $0.03999 | $0.03163 | $0.03294 | $47.64 | $107,614 |
| 2018-04-02 | $0.03310 | $0.03507 | $0.03288 | $0.03402 | $46.80 | $111,178 |
| 2018-04-03 | $0.03491 | $0.03724 | $0.03458 | $0.03688 | $263.71 | $120,567 |
| 2018-04-04 | $0.03686 | $0.03686 | $0.03206 | $0.03235 | $91.38 | $105,771 |
| 2018-04-05 | $0.03237 | $0.03258 | $0.03110 | $0.03193 | $47.05 | $104,408 |
| 2018-04-06 | $0.03177 | $0.03362 | $0.03066 | $0.03094 | $92.16 | $101,194 |
| 2018-04-07 | $0.03098 | $0.03318 | $0.03093 | $0.03238 | $49.78 | $105,932 |
| 2018-04-08 | $0.03241 | $0.03429 | $0.03241 | $0.03311 | $76.12 | $108,352 |
| 2018-04-09 | $0.03317 | $0.03432 | $0.03107 | $0.03162 | $151.29 | $103,475 |
| 2018-04-10 | $0.03431 | $0.03431 | $0.03154 | $0.03179 | $81.27 | $104,074 |
| 2018-04-11 | $0.03182 | $0.03475 | $0.03162 | $0.03475 | $10.13 | $113,766 |
| 2018-04-12 | $0.03466 | $0.03791 | $0.03272 | $0.03700 | $36.77 | $121,164 |
| 2018-04-13 | $0.03705 | $0.03897 | $0.03636 | $0.03718 | $34.98 | $121,773 |
| 2018-04-14 | $0.03718 | $0.04592 | $0.03705 | $0.03810 | $536.62 | $124,786 |
| 2018-04-15 | $0.03814 | $0.04357 | $0.03814 | $0.03942 | $308.11 | $129,106 |
| 2018-04-16 | $0.03940 | $0.03962 | $0.03708 | $0.03738 | $30.41 | $122,438 |
| 2018-04-17 | $0.03740 | $0.04412 | $0.03638 | $0.03679 | $91.04 | $120,509 |
| 2018-04-18 | $0.03683 | $0.03840 | $0.03678 | $0.03794 | $11.71 | $124,282 |
| 2018-04-19 | $0.03797 | $0.04608 | $0.03781 | $0.04608 | $117.84 | $150,933 |
| 2018-04-20 | $0.04611 | $0.04663 | $0.04060 | $0.04238 | $81.87 | $138,804 |
| 2018-04-21 | $0.04239 | $0.04327 | $0.04075 | $0.04185 | $109.80 | $137,083 |
| 2018-04-22 | $0.04185 | $0.04240 | $0.04124 | $0.04156 | $52.82 | $136,119 |
| 2018-04-23 | $0.04147 | $0.04279 | $0.04144 | $0.04267 | $22.87 | $139,761 |
| 2018-04-24 | $0.04270 | $0.04775 | $0.04269 | $0.04775 | $77.00 | $156,398 |
| 2018-04-25 | $0.04742 | $0.04765 | $0.04292 | $0.04298 | $133.88 | $140,793 |
| 2018-04-26 | $0.04334 | $0.04429 | $0.04226 | $0.04344 | $304.49 | $142,288 |
| 2018-04-27 | $0.04350 | $0.04384 | $0.04168 | $0.04168 | $30.07 | $136,515 |
| 2018-04-28 | $0.04153 | $0.04875 | $0.04147 | $0.04441 | $140.41 | $145,459 |
| 2018-04-29 | $0.04439 | $0.04525 | $0.04341 | $0.04437 | $27.82 | $145,320 |
| 2018-04-30 | $0.04435 | $0.04478 | $0.04279 | $0.04326 | $120.85 | $141,714 |