Evmos Historical Data

EVMOS Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 2024 $ 0.089
+1.24%
$ 40.48 million $ 1.34 million
Feb 29, 2024 $ 0.0879
-7.23%
$ 40 million $ 1.77 million
Feb 28, 2024 $ 0.0948
+10.60%
$ 43.11 million $ 1.21 million
Feb 27, 2024 $ 0.0857
+7.24%
$ 38.98 million $ 1.26 million
Feb 26, 2024 $ 0.0799
-10.69%
$ 36.32 million $ 1.31 million
Feb 25, 2024 $ 0.0892
+27.15%
$ 40.59 million $ 793,387
Feb 24, 2024 $ 0.0702
-8.59%
$ 31.92 million $ 785,759
Feb 23, 2024 $ 0.0768
-6.53%
$ 34.92 million $ 853,640
Feb 22, 2024 $ 0.0822
+2.58%
$ 37.38 million $ 924,524
Feb 21, 2024 $ 0.0801
-3.36%
$ 36.43 million $ 969,817
Feb 20, 2024 $ 0.0829
-0.77%
$ 37.69 million $ 1.01 million
Feb 19, 2024 $ 0.0835
+13.18%
$ 37.99 million $ 966,044
Feb 18, 2024 $ 0.0738
-3.99%
$ 33.56 million $ 744,489
Feb 17, 2024 $ 0.0769
-3.19%
$ 34.98 million $ 669,015
Feb 16, 2024 $ 0.0795
-4.23%
$ 36.14 million $ 998,360
Feb 15, 2024 $ 0.083
+3.37%
$ 37.74 million $ 720,787
Feb 14, 2024 $ 0.0803
+5.80%
$ 36.52 million $ 840,376
Feb 13, 2024 $ 0.0759
+0.60%
$ 34.53 million $ 968,591