Envion Historical Data

EVN
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $0.000703
+2.70%
$-- $49
May 22, 2023 $0.000684
+12.55%
$87,183 $7,193
May 21, 2023 $0.000608
-1.24%
$77,418 $32,674
May 20, 2023 $0.000615
+1.52%
$78,412 $19,408
May 19, 2023 $0.000606
+0.27%
$77,217 $23,011
May 18, 2023 $0.000605
-1.57%
$77,037 $62,803
May 17, 2023 $0.000614
+0.67%
$78,276 $73,443
May 16, 2023 $0.00061
-0.49%
$77,751 $63,375
May 15, 2023 $0.000613
-1.55%
$78,135 $79,464
May 14, 2023 $0.000623
+0.36%
$79,372 $50,818
May 13, 2023 $0.000621
+2.43%
$79,070 $36,810
May 12, 2023 $0.000606
-11.20%
$77,164 $62,330
May 11, 2023 $0.000682
-2.07%
$86,931 $61,798
May 10, 2023 $0.000697
-0.11%
$88,782 $64,374
May 9, 2023 $0.000698
+0.78%
$88,888 $4,499
May 8, 2023 $0.000692
-5.03%
$88,222 $216
May 7, 2023 $0.000736
+0.18%
$93,784 $4,349
May 6, 2023 $0.00073
-3.85%
$92,971 $5,121
May 5, 2023 $0.000759
+4.07%
$96,704 $1,337
May 4, 2023 $0.000734
-0.06%
$93,472 $5,171
May 3, 2023 $0.000739
+0.97%
$94,207 $6,071
May 2, 2023 $0.00073
+2.79%
$93,069 $1,699
May 1, 2023 $0.000715
-3.72%
$91,143 $6,996
Apr 30, 2023 $0.000739
-0.72%
$94,145 $5,569
Apr 29, 2023 $0.000744
+0.51%
$94,774 $3,090
Apr 28, 2023 $0.000738
-0.39%
$94,056 $3,862
Apr 27, 2023 $0.000744
+2.82%
$94,840 $5,654
Apr 26, 2023 $0.000726
+0.11%
$92,533 $7,268
Apr 25, 2023 $0.000726
+1.31%
$92,454 $6,264
Apr 24, 2023 $0.000715
-1.98%
$91,055 $6,562
Apr 23, 2023 $0.000732
+0.79%
$93,258 $21,649
Apr 22, 2023 $0.00072
+1.42%
$91,768 $3,912
Apr 21, 2023 $0.000719
-3.68%
$91,651 $5,679
Apr 20, 2023 $0.000753
-0.98%
$95,892 $6,292
Apr 19, 2023 $0.00076
-7.11%
$96,892 $6,493
Apr 18, 2023 $0.000818
+1.41%
$104,238 $6,834
Apr 17, 2023 $0.000807
-2.29%
$102,801 $6,482
Apr 16, 2023 $0.000824
+0.76%
$105,035 $5,724
Apr 15, 2023 $0.000818
-1.03%
$104,247 $3,815
Apr 14, 2023 $0.000821
+3.29%
$104,595 $7,466
Apr 13, 2023 $0.0008
+3.40%
$101,956 $6,021
Apr 12, 2023 $0.000774
-3.49%
$98,611 $4,329
Apr 11, 2023 $0.000802
+3.49%
$102,217 $596
Apr 10, 2023 $0.000775
+2.35%
$98,701 $4,590
Apr 9, 2023 $0.000746
+0.65%
$95,041 $3,882
Apr 8, 2023 $0.000741
+0.07%
$94,373 $3,459
Apr 7, 2023 $0.000742
-9.45%
$94,498 $4,438
Apr 6, 2023 $0.000813
-2.00%
$103,603 $5,415
Apr 5, 2023 $0.00083
-0.54%
$105,733 $5,874
Mar 25, 2022 $0.00125
+0.35%
$158,906 $2,610
Download