Market Cap:

Envion Envion (EVN)

0.048835 USD (6.03%)
0.00000722 BTC (2.29%)
0.00019957 ETH (-3.57%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
5,438,663 USD
805 BTC
22,226 ETH
Volume (24h)
2,546 USD
0.38 BTC
10.41 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
Sep 21, 2018 0.046939 0.048949 0.038641 0.048892 2,621 5,227,574
Sep 20, 2018 0.045184 0.047009 0.037549 0.046949 9,218 5,032,139
Sep 19, 2018 0.043746 0.048682 0.038239 0.045196 2,931 4,871,907
Sep 18, 2018 0.026440 0.046256 0.026229 0.043815 1,814 2,944,642
Sep 17, 2018 0.046361 0.046814 0.026232 0.026443 2,797 5,163,232
Sep 16, 2018 0.042932 0.046805 0.042094 0.046324 1,400 4,781,307
Sep 15, 2018 0.043375 0.048935 0.039509 0.042818 1,371 4,830,589
Sep 14, 2018 0.037478 0.043872 0.036129 0.043436 642 4,173,915
Sep 13, 2018 0.038206 0.048693 0.033820 0.037615 3,737 4,255,011
Sep 12, 2018 0.041109 0.041160 0.032121 0.038167 2,654 4,578,287
Sep 11, 2018 0.042188 0.042440 0.035475 0.041108 1,686 4,698,488
Sep 10, 2018 0.035871 0.042550 0.035689 0.042126 1,161 3,994,928
Sep 09, 2018 0.037600 0.047443 0.035684 0.035849 1,685 4,187,443
Sep 08, 2018 0.043608 0.044235 0.035605 0.037752 1,972 4,856,603
Sep 07, 2018 0.046539 0.062652 0.043593 0.043601 3,329 5,183,009
Sep 06, 2018 0.048567 0.053073 0.043462 0.046513 485 5,408,839
Sep 05, 2018 0.068669 0.068847 0.048545 0.048545 1,825 7,647,566
Sep 04, 2018 0.055748 0.078407 0.052592 0.068694 3,304 6,208,557
Sep 03, 2018 0.061665 0.061830 0.047523 0.055743 598 6,867,596
Sep 02, 2018 0.057896 0.067593 0.053149 0.061624 827 6,447,794
Sep 01, 2018 0.060299 0.061891 0.056304 0.057884 1,265 6,715,452
Aug 31, 2018 0.058270 0.065558 0.056949 0.057507 1,420 6,489,421
Aug 30, 2018 0.057862 0.068204 0.056441 0.058235 3,663 6,444,069
Aug 29, 2018 0.070247 0.070350 0.056407 0.057827 2,615 7,823,361
Aug 28, 2018 0.068620 0.072808 0.056494 0.070261 4,482 7,642,166
Aug 27, 2018 0.066231 0.740594 0.054147 0.068377 4,881 7,376,070
Aug 26, 2018 0.069391 0.075283 0.061784 0.066134 2,311 7,727,962
Aug 25, 2018 0.100716 0.102182 0.042426 0.069388 5,675 11,216,678
Aug 24, 2018 0.079406 0.100902 0.073457 0.100874 1,578 8,843,313
Aug 23, 2018 0.078450 0.079544 0.066099 0.079346 1,898 8,736,920
* Earliest data in range (UTC time)
** Latest data in range (UTC time)