Market Cap $2.49T
0.82%
Volume 24h $60.98B
-47.19%
BTC % 59.2769%
-0.33%
ETH % 9.77837%
-0.39%
Coins
34.665
Exchanges
204
Live
Envion (EVN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Envion (EVN) in USD Dollar. This table shows 1,267 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.021853 | $0.021407 | $0.02188 | $0.021433 | $121 | $2,784,665 |
| May-18 2022 | $0.021478 | $0.021478 | $0.073512 | $0.072971 | $118 | $2,736,944 |
| May-17 2022 | $0.073012 | $0.070997 | $0.088069 | $0.086597 | $1 | $9,303,596 |
| May-16 2022 | $0.086647 | $0.072324 | $0.090791 | $0.090791 | $9 | $11,041,155 |
| May-15 2022 | $0.090812 | $0.075651 | $0.090812 | $0.077211 | $268 | $11,571,861 |
| May-14 2022 | $0.077255 | $0.039534 | $0.119025 | $0.042457 | $1,545 | $9,844,318 |
| May-13 2022 | $0.042441 | $0.042013 | $0.066885 | $0.066856 | $130 | $5,408,116 |
| May-12 2022 | $0.067069 | $0.064289 | $0.139515 | $0.13818 | - | $8,546,314 |
| May-11 2022 | $0.138233 | $0.093704 | $0.201785 | $0.198889 | - | $17,614,432 |
| May-10 2022 | $0.198851 | $0.069135 | $1.6691 | $0.070155 | $1,370 | $25,338,799 |
| May-09 2022 | $0.07046 | $0.070159 | $0.144097 | $0.09263 | $5 | $8,978,412 |
| May-08 2022 | $0.092451 | $0.087027 | $0.180158 | $0.123605 | $274 | $11,780,683 |
| May-07 2022 | $0.123678 | $0.038364 | $0.170974 | $0.038399 | $5,432 | $15,759,834 |
| May-04 2022 | $0.017387 | $0.015455 | $0.017387 | $0.015594 | $6 | $2,215,672 |
| May-03 2022 | $0.015595 | $0.014046 | $0.015609 | $0.014056 | $11 | $1,987,218 |