Evmos Historical Data

EVMOS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.0601
+7.45%
$ 27.34 million $ 962,458
Apr 19, 2024 $ 0.056
+1.28%
$ 25.45 million $ 1.05 million
Apr 18, 2024 $ 0.0552
+1.99%
$ 25.13 million $ 851,759
Apr 17, 2024 $ 0.0542
-8.22%
$ 24.64 million $ 875,580
Apr 16, 2024 $ 0.0591
+2.12%
$ 26.86 million $ 960,240
Apr 15, 2024 $ 0.0578
-0.93%
$ 26.31 million $ 1.02 million
Apr 14, 2024 $ 0.0584
+4.07%
$ 26.55 million $ 1.48 million
Apr 13, 2024 $ 0.0561
-11.06%
$ 25.51 million $ 1.41 million
Apr 12, 2024 $ 0.0631
-7.39%
$ 28.69 million $ 1 million
Apr 11, 2024 $ 0.0681
-5.09%
$ 30.97 million $ 1.07 million
Apr 10, 2024 $ 0.0717
+0.38%
$ 32.63 million $ 965,065
Apr 9, 2024 $ 0.0715
-5.59%
$ 32.5 million $ 1.07 million
Apr 8, 2024 $ 0.0757
+0.61%
$ 34.43 million $ 1.03 million
Apr 7, 2024 $ 0.0753
+5.70%
$ 34.23 million $ 946,076
Apr 6, 2024 $ 0.0712
-0.13%
$ 32.38 million $ 864,674
Apr 5, 2024 $ 0.0713
-0.19%
$ 32.43 million $ 1.15 million
Apr 4, 2024 $ 0.0714
-3.10%
$ 32.47 million $ 1.07 million
Apr 3, 2024 $ 0.0737
-1.93%
$ 33.51 million $ 1.09 million
Apr 2, 2024 $ 0.0751
-2.11%
$ 34.16 million $ 1.26 million
Apr 1, 2024 $ 0.0767
-5.62%
$ 34.9 million $ 1.2 million
Mar 31, 2024 $ 0.0813
-0.88%
$ 36.99 million $ 880,865
Mar 30, 2024 $ 0.082
-2.39%
$ 37.31 million $ 1.02 million
Mar 29, 2024 $ 0.0841
-4.01%
$ 38.23 million $ 1.07 million
Mar 28, 2024 $ 0.0876
-5.19%
$ 39.84 million $ 1.12 million
Mar 27, 2024 $ 0.0924
-0.08%
$ 42.03 million $ 1.26 million
Mar 26, 2024 $ 0.0925
-5.39%
$ 42.07 million $ 1.25 million
Mar 25, 2024 $ 0.0978
+2.08%
$ 44.47 million $ 1.11 million
Mar 24, 2024 $ 0.0957
+4.59%
$ 43.52 million $ 1.01 million
Mar 23, 2024 $ 0.0915
+0.12%
$ 41.62 million $ 1.15 million
Mar 22, 2024 $ 0.0915
+2.46%
$ 41.63 million $ 1.22 million
Mar 21, 2024 $ 0.0893
-1.75%
$ 40.61 million $ 1.37 million
Mar 20, 2024 $ 0.0909
+1.48%
$ 41.36 million $ 1.6 million
Mar 19, 2024 $ 0.0896
-8.68%
$ 40.75 million $ 1.57 million
Mar 18, 2024 $ 0.0981
-9.06%
$ 44.62 million $ 1.27 million
Mar 17, 2024 $ 0.108
+4.89%
$ 49.06 million $ 1.38 million
Mar 16, 2024 $ 0.103
-8.50%
$ 46.77 million $ 1.39 million
Mar 15, 2024 $ 0.112
-4.43%
$ 51.11 million $ 1.85 million
Mar 14, 2024 $ 0.118
+3.37%
$ 53.44 million $ 1.79 million
Mar 13, 2024 $ 0.114
+6.52%
$ 51.7 million $ 1.54 million
Mar 12, 2024 $ 0.107
-0.42%
$ 48.52 million $ 1.47 million
Mar 11, 2024 $ 0.107
+11.68%
$ 48.73 million $ 1.53 million
Mar 10, 2024 $ 0.096
-2.00%
$ 43.65 million $ 1.18 million
Mar 9, 2024 $ 0.0979
+2.67%
$ 44.54 million $ 1.3 million
Mar 8, 2024 $ 0.0954
-5.30%
$ 43.38 million $ 1.38 million
Mar 7, 2024 $ 0.101
-0.70%
$ 45.8 million $ 1.54 million
Mar 6, 2024 $ 0.101
+7.89%
$ 46.09 million $ 1.94 million
Mar 5, 2024 $ 0.0939
-4.79%
$ 42.72 million $ 1.91 million
Mar 4, 2024 $ 0.0987
-2.31%
$ 44.87 million $ 1.66 million
Mar 3, 2024 $ 0.102
+10.97%
$ 46.37 million $ 1.32 million
Mar 2, 2024 $ 0.0919
+3.24%
$ 41.8 million $ 1.2 million