Evmos Historical Data

EVMOS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 11, 2024 $ 0.118
-2.50%
$ 53.85 million $ 1.36 million
Jan 10, 2024 $ 0.121
+1.49%
$ 55.23 million $ 1.44 million
Jan 9, 2024 $ 0.12
-8.15%
$ 54.42 million $ 1.3 million
Jan 8, 2024 $ 0.131
+3.83%
$ 59.4 million $ 879,632
Jan 7, 2024 $ 0.126
+0.38%
$ 57.22 million $ 561,926
Jan 6, 2024 $ 0.125
-0.94%
$ 57 million $ 1.38 million
Jan 5, 2024 $ 0.127
-5.43%
$ 57.53 million $ 2.2 million
Jan 4, 2024 $ 0.134
+13.62%
$ 60.81 million $ 1.86 million
Jan 3, 2024 $ 0.118
-33.36%
$ 53.47 million $ 383,848
Jan 2, 2024 $ 0.176
+3.74%
$ 80.24 million $ 251,218
Jan 1, 2024 $ 0.17
-5.41%
$ 77.35 million $ 940,285
Dec 31, 2023 $ 0.176
+0.43%
$ 80.19 million $ 761,651
Dec 30, 2023 $ 0.176
+9.50%
$ 79.86 million $ 913,328
Dec 29, 2023 $ 0.163
-9.35%
$ 74.09 million $ 1.01 million
Dec 28, 2023 $ 0.18
-3.73%
$ 81.72 million $ 976,475
Dec 27, 2023 $ 0.187
+7.44%
$ 84.96 million $ 1.36 million
Dec 26, 2023 $ 0.174
+7.01%
$ 79.09 million $ 1.1 million
Dec 25, 2023 $ 0.165
+10.15%
$ 74.91 million $ 1.1 million
Dec 24, 2023 $ 0.15
-0.97%
$ 68.01 million $ 1.39 million
Dec 23, 2023 $ 0.153
-2.57%
$ 69.6 million $ 1.22 million
Dec 22, 2023 $ 0.157
+5.47%
$ 71.44 million $ 1.32 million
Dec 21, 2023 $ 0.149
-8.08%
$ 67.97 million $ 998,620
Dec 20, 2023 $ 0.163
+7.57%
$ 73.95 million $ 1.33 million
Dec 19, 2023 $ 0.151
-10.17%
$ 68.75 million $ 1.3 million
Dec 18, 2023 $ 0.169
-5.95%
$ 76.71 million $ 1.45 million
Dec 17, 2023 $ 0.179
+2.71%
$ 81.51 million $ 1.37 million
Dec 16, 2023 $ 0.174
+15.39%
$ 79.35 million $ 1.56 million
Dec 15, 2023 $ 0.151
+7.83%
$ 68.8 million $ 1.52 million
Dec 14, 2023 $ 0.141
-3.84%
$ 63.96 million $ 1.29 million
Dec 13, 2023 $ 0.146
+27.60%
$ 66.39 million $ 876,829
Dec 12, 2023 $ 0.114
-1.43%
$ 52.07 million $ 1.33 million
Dec 11, 2023 $ 0.116
-1.35%
$ 52.82 million $ 1.28 million
Dec 10, 2023 $ 0.118
-13.49%
$ 53.52 million $ 1.15 million
Dec 9, 2023 $ 0.136
+1.22%
$ 61.79 million $ 1.1 million
Dec 8, 2023 $ 0.134
+17.63%
$ 60.91 million $ 1.3 million
Dec 7, 2023 $ 0.114
+4.19%
$ 51.78 million $ 1.39 million
Dec 6, 2023 $ 0.106
+14.14%
$ 48.27 million $ 856,006
Dec 5, 2023 $ 0.0929
-1.88%
$ 42.26 million $ 1.24 million
Dec 4, 2023 $ 0.0948
-3.05%
$ 43.1 million $ 830,628
Dec 3, 2023 $ 0.0976
+9.55%
$ 44.4 million $ 887,737
Dec 2, 2023 $ 0.0896
+11.62%
$ 40.75 million $ 365,567
Dec 1, 2023 $ 0.0803
-4.05%
$ 36.51 million $ 1.01 million
Nov 30, 2023 $ 0.0835
+11.85%
$ 37.96 million $ 717,448
Nov 29, 2023 $ 0.0746
+5.24%
$ 33.93 million $ 1.36 million
Nov 28, 2023 $ 0.0709
-0.48%
$ 32.25 million $ 763,262
Nov 27, 2023 $ 0.0712
-2.39%
$ 32.4 million $ 744,460
Nov 26, 2023 $ 0.073
+0.40%
$ 33.19 million $ 782,362
Nov 25, 2023 $ 0.0727
+1.78%
$ 33.06 million $ 930,579
Nov 24, 2023 $ 0.0713
+1.74%
$ 32.43 million $ 409,698
Nov 23, 2023 $ 0.0701
-7.40%
$ 31.87 million $ 996,936