CurrencyBeacon logo}}

Crypto Rate Dashboard

Envion Price Chart

EVN/USD
$0.011419
-2.16%

EVN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-02-14 $0.07206935 $0.07561881 $0.07009375 $0.07181633 $9,266.20
2019-02-13 $0.07041692 $0.152994 $0.05456948 $0.06777688 $26,604.89
2019-02-12 $0.06685829 $0.07893692 $0.06151975 $0.07045742 $2,541.80
2019-02-11 $0.06281901 $0.0778762 $0.04408557 $0.06370056 $6,607.75
2019-02-10 $0.07342312 $0.08055824 $0.04714759 $0.06277933 $3,707.96
2019-02-09 $0.06543302 $0.07772862 $0.05870988 $0.07340886 $2,365.98
2019-02-08 $0.07138788 $0.08263892 $0.05727469 $0.06544384 $2,175.13
2019-02-07 $0.07305644 $0.08367109 $0.05419375 $0.07136441 $2,850.94
2019-02-06 $0.07455848 $0.07677055 $0.07191634 $0.07306025 $651.56
2019-02-05 $0.0756876 $0.07767513 $0.0739403 $0.07455444 $908.09
2019-02-04 $0.07756522 $0.08085703 $0.07458814 $0.0756912 $1,261.83
2019-02-03 $0.07895689 $0.07904836 $0.07575903 $0.07752739 $3,642.36
2019-02-02 $0.07975543 $0.07980247 $0.07223577 $0.07903723 $1,959.78
2019-02-01 $0.07699491 $0.080088 $0.0741442 $0.07976769 $1,888.18
2019-01-31 $0.07584045 $0.07950995 $0.07351445 $0.07697844 $6,375.54
2019-01-30 $0.0731439 $0.07611545 $0.07277519 $0.07598574 $74.14
2019-01-29 $0.07200563 $0.07447386 $0.06895145 $0.0731255 $1,722.85
2019-01-28 $0.07395292 $0.07399191 $0.0674609 $0.07201706 $2,885.47
2019-01-27 $0.07421569 $0.07546393 $0.07132975 $0.07398499 $1,970.07
2019-01-26 $0.05550801 $0.0743387 $0.05539087 $0.07422422 $3,144.91
2019-01-25 $0.07434464 $0.07608178 $0.0552926 $0.05548078 $3,208.61
2019-01-24 $0.0725952 $0.07463876 $0.07212193 $0.07436187 $236.60
2019-01-23 $0.07496711 $0.07746042 $0.0723137 $0.07253455 $743.25
2019-01-22 $0.07126029 $0.0782599 $0.07088695 $0.07497135 $3,683.30
2019-01-21 $0.06906892 $0.07458916 $0.06227458 $0.07126178 $3,817.44
2019-01-20 $0.07899639 $0.07913355 $0.06781319 $0.06908784 $2,856.85
2019-01-19 $0.07461233 $0.08180475 $0.07461233 $0.07902609 $801.37
2019-01-18 $0.0764841 $0.07707029 $0.07381658 $0.07462729 $769.66
2019-01-17 $0.07464129 $0.0784254 $0.07103998 $0.0764783 $8,022.15
2019-01-16 $0.05656808 $0.07820509 $0.05650366 $0.07467062 $7,131.23