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