EVED Historical USD Price
Daily close · May 21, 2019 → May 30, 2020Daily price history
Apr 29, 2020 → May 30, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-30 | $0.05003019 | $0.05780665 | $0.04455197 | $0.05493842 | $1,962.83 |
| 2020-05-29 | $0.05291552 | $0.05603052 | $0.0445063 | $0.04971633 | $907,514.53 |
| 2020-05-28 | $0.04968906 | $0.05647084 | $0.00851812 | $0.05288317 | $873.64 |
| 2020-05-27 | $0.03990409 | $0.06607023 | $0.00824799 | $0.04954346 | $5,897.58 |
| 2020-05-26 | $0.04033368 | $0.04262631 | $0.03489677 | $0.0389885 | $2,512.61 |
| 2020-05-25 | $0.043404 | $0.04450778 | $0.03505997 | $0.03779566 | $997,277.21 |
| 2020-05-24 | $0.04142183 | $0.05093049 | $0.03575151 | $0.04376296 | $4,081.39 |
| 2020-05-23 | $0.03817596 | $0.0544424 | $0.03319006 | $0.04136142 | $939,593.45 |
| 2020-05-22 | $0.03354243 | $0.03983116 | $0.00829772 | $0.03938238 | $1.02M |
| 2020-05-21 | $0.03818836 | $0.04550778 | $0.01889334 | $0.03360843 | $786,921.35 |
| 2020-05-20 | $0.03566565 | $0.07264207 | $0.02563497 | $0.03195418 | $748,077.60 |
| 2020-05-19 | $0.02415257 | $0.03655417 | $0.00824023 | $0.03655417 | $921,485.96 |
| 2020-05-18 | $0.01392883 | $0.03987947 | $0.01303666 | $0.0247199 | $783,119.61 |
| 2020-05-17 | $0.00928012 | $0.01411812 | $0.007877 | $0.01411812 | $17.35 |
| 2020-05-16 | $0.00864328 | $0.01042984 | $0.00838518 | $0.00929579 | $264,346.15 |
| 2020-05-15 | $0.00916195 | $0.00930422 | $0.00634062 | $0.00867047 | $286,957.83 |
| 2020-05-14 | $0.00558914 | $0.0094451 | $0.00498228 | $0.00915231 | $306,750.18 |
| 2020-05-13 | $0.00708677 | $0.00752305 | $0.0048212 | $0.00569475 | $147,284.98 |
| 2020-05-12 | $0.00744983 | $0.00758888 | $0.00503902 | $0.00707052 | $159,985.03 |
| 2020-05-11 | $0.0056956 | $0.0083878 | $0.00410654 | $0.00746953 | $234,875.16 |
| 2020-05-10 | $0.00652685 | $0.00655578 | $0.00556264 | $0.00570524 | $195,094.66 |
| 2020-05-08 | $0.01017629 | $0.01034496 | $0.0073265 | $0.00756231 | $195,094.14 |
| 2020-05-07 | $0.00716698 | $0.01026492 | $0.00712623 | $0.01017473 | $265,949.35 |
| 2020-05-06 | $0.00922591 | $0.00949304 | $0.00678132 | $0.00720711 | $193,458.64 |
| 2020-05-05 | $0.00991096 | $0.01004656 | $0.00755941 | $0.00925563 | $260,045.22 |
| 2020-05-04 | $0.00772536 | $0.00993426 | $0.00713475 | $0.0094565 | $311,655.01 |
| 2020-05-02 | $0.00620235 | $0.0103026 | $0.00616614 | $0.00865486 | $254,497.48 |
| 2020-05-01 | $0.00662806 | $0.00745223 | $0.00472936 | $0.00636775 | $193,534.25 |
| 2020-04-30 | $0.00685513 | $0.00722185 | $0.00591079 | $0.00659255 | $225,719.32 |
| 2020-04-29 | $0.00609718 | $0.00885207 | $0.00492912 | $0.00684226 | $226,339.77 |