EVN Historical USD Price
Daily close · Feb 15, 2018 → Feb 14, 2019Daily price history
Jan 16, 2019 → Feb 14, 2019| 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 |