Market Cap:

Envion Envion (EVN)

0.034758 USD (-10.63%)
0.00000545 BTC (-10.62%)
0.00016504 ETH (-10.84%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
3,870,931 USD
607 BTC
18,381 ETH
Volume (24h)
405 USD
0.06 BTC
1.92 ETH
Circulating Supply
111,368,894 EVN
Total Supply
127,425,494 EVN

Historical data for Envion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 11, 2018 0.037544 0.040484 0.036298 0.040484 1,008 4,508,625
Nov 10, 2018 0.039333 0.039766 0.034993 0.037599 115 4,187,337
Nov 09, 2018 0.040235 0.040415 0.037194 0.039361 1,666 4,383,613
Nov 08, 2018 0.039541 0.040654 0.035987 0.040252 1,353 4,482,798
Nov 07, 2018 0.040741 0.041662 0.038482 0.039559 1,831 4,405,631
Nov 06, 2018 0.040356 0.042572 0.036771 0.040669 1,644 4,525,119
Nov 05, 2018 0.038050 0.043469 0.036003 0.037231 830 4,146,364
Nov 04, 2018 0.039964 0.039996 0.035494 0.037955 283 4,227,029
Nov 03, 2018 0.036336 0.039978 0.028765 0.039964 1,674 4,450,735
Nov 02, 2018 0.035304 0.038657 0.032604 0.036336 1,161 4,046,667
Nov 01, 2018 0.034571 0.039508 0.033985 0.035304 659 3,931,767
Oct 31, 2018 0.035406 0.037847 0.033890 0.037847 1,854 4,214,945
Oct 30, 2018 0.037699 0.040142 0.033900 0.035369 345 3,938,962
Oct 29, 2018 0.034814 0.038713 0.033185 0.037691 2,518 4,197,650
Oct 28, 2018 0.040336 0.041625 0.034656 0.034943 32 3,891,608
Oct 27, 2018 0.043135 0.043238 0.040245 0.040266 270 4,484,335
Oct 26, 2018 0.040659 0.043585 0.027733 0.043169 1,828 4,807,650
Oct 25, 2018 0.040646 0.041121 0.039968 0.040722 1,134 4,535,209
Oct 24, 2018 0.034715 0.045419 0.034676 0.040636 149 4,525,564
Oct 23, 2018 0.032036 0.041348 0.032036 0.034741 1,626 3,869,011
Oct 22, 2018 0.038069 0.039802 0.031991 0.032013 2,304 3,565,252
Oct 21, 2018 0.037845 0.038298 0.036486 0.038057 72 4,238,411
Oct 20, 2018 0.039387 0.039443 0.034818 0.037826 855 4,212,684
Oct 19, 2018 0.039879 0.040514 0.031160 0.039422 3,419 4,390,440
Oct 18, 2018 0.049860 0.050042 0.033302 0.039880 2,242 4,441,414
Oct 17, 2018 0.043453 0.049923 0.037633 0.049666 335 5,531,225
Oct 16, 2018 0.034797 0.043479 0.033992 0.043334 369 4,826,071
Oct 15, 2018 0.032407 0.039343 0.032118 0.034806 748 3,876,339
Oct 14, 2018 0.042766 0.043177 0.032331 0.032352 565 3,603,018
Oct 13, 2018 0.046319 0.046714 0.031296 0.042767 6,236 4,762,947
* Earliest data in range (UTC time)
** Latest data in range (UTC time)