ENVOY More Historical Data - ENVUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ENVOY (Cryptocurrency:ENVUST)
ENVOY (Cryptocurrency:ENVUST) Historical

ENVUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.001233	-0.000018	-1.44%	0.001251	0.001252	0.001231	15,515,645.00
Jun 16 2024	0.001251	0.00000400	0.32%	0.001247	0.001251	0.001247	8,312,526.00
Jun 15 2024	0.001247	-0.00000100	-0.08%	0.001248	0.001249	0.001247	10,964,559.00
Jun 14 2024	0.001248	0.00000200	0.16%	0.001246	0.001249	0.001234	11,134,916.00
Jun 13 2024	0.001246	0.00001	0.81%	0.001236	0.001257	0.001236	9,649,943.00
Jun 12 2024	0.001236	0.00000300	0.24%	0.001233	0.00139	0.001232	11,209,048.00
Jun 11 2024	0.001233	0.00002	1.65%	0.001213	0.001242	0.00121	11,740,156.00
Jun 10 2024	0.001213	-0.000239	-16.46%	0.001452	0.001452	0.001201	13,291,140.00
Jun 09 2024	0.001452	0.00000600	0.41%	0.001446	0.001454	0.001445	5,496,191.00
Jun 08 2024	0.001446	-0.00000300	-0.21%	0.001449	0.00145	0.001439	9,384,926.00
Jun 07 2024	0.001449	0.000027	1.90%	0.001422	0.001461	0.001382	9,479,284.00
Jun 06 2024	0.001422	-0.000011	-0.77%	0.001434	0.001434	0.001417	9,498,592.00
Jun 05 2024	0.001433	0.00000500	0.35%	0.001698	0.001702	0.001423	14,097,149.00
Jun 04 2024	0.001428	-0.00000500	-0.35%	0.001433	0.001439	0.001423	5,420,717.00
Jun 03 2024	0.001433	-0.000023	-1.58%	0.001456	0.001457	0.001427	9,364,093.00
Jun 02 2024	0.001456	0.00000600	0.41%	0.00145	0.001462	0.00145	5,850,341.00
Jun 01 2024	0.00145	0.00	0.00%	0.00145	0.00145	0.001447	19,886.00
May 31 2024	0.00145	0.00000700	0.49%	0.001435	0.001455	0.001435	6,459,887.00
May 30 2024	0.001443	0.000048	3.44%	0.001394	0.00145	0.001387	9,483,256.00
May 29 2024	0.001395	-0.00000800	-0.57%	0.001403	0.001404	0.001384	9,566,821.00
May 28 2024	0.001403	0.000061	4.55%	0.001342	0.00145	0.00134	10,122,133.00
May 27 2024	0.001342	0.000012	0.90%	0.00133	0.001348	0.001329	14,232,298.00
May 26 2024	0.00133	-0.00000300	-0.23%	0.001333	0.001348	0.001312	8,855,077.00
May 25 2024	0.001333	0.00001	0.76%	0.001323	0.001333	0.001297	7,471,300.00
May 24 2024	0.001323	0.000013	0.99%	0.00131	0.001329	0.0013	9,881,545.00
May 23 2024	0.00131	-0.000034	-2.53%	0.001344	0.001364	0.00131	10,319,861.00
May 22 2024	0.001344	-0.000062	-4.41%	0.001361	0.00145	0.001314	10,393,786.00
May 21 2024	0.001406	0.000012	0.86%	0.001394	0.00145	0.001358	9,510,057.00
May 20 2024	0.001394	0.000044	3.26%	0.001349	0.001425	0.001316	15,159,828.00
May 19 2024	0.00135	0.000027	2.04%	0.001323	0.001354	0.001314	10,507,218.00
May 18 2024	0.001323	-0.000175	-11.68%	0.001498	0.001505	0.0013	10,223,966.00
May 17 2024	0.001498	0.000042	2.88%	0.001456	0.001533	0.001419	9,371,531.00
May 16 2024	0.001456	-0.000069	-4.52%	0.001525	0.001548	0.001454	9,051,450.00
May 15 2024	0.001525	0.000113	8.00%	0.001412	0.001698	0.001409	9,290,177.00
May 14 2024	0.001412	0.000046	3.37%	0.001366	0.001449	0.001364	9,531,830.00
May 13 2024	0.001366	0.00000200	0.15%	0.001698	0.001702	0.001359	14,281,381.00
May 12 2024	0.001364	-0.000047	-3.33%	0.001411	0.001421	0.001353	10,032,410.00
May 11 2024	0.001411	-0.000019	-1.33%	0.00143	0.00146	0.001404	9,579,266.00
May 10 2024	0.00143	0.00000600	0.42%	0.001424	0.001682	0.001344	9,673,949.00
May 09 2024	0.001424	-0.000061	-4.11%	0.001485	0.001485	0.001402	9,065,293.00
May 08 2024	0.001485	0.000162	12.24%	0.001323	0.00185	0.0013	11,205,706.00
May 07 2024	0.001323	-0.000097	-6.83%	0.00142	0.001429	0.001301	10,524,664.00
May 06 2024	0.00142	0.000069	5.11%	0.001353	0.001429	0.00135	12,652,373.00
May 05 2024	0.001351	-0.00009	-6.25%	0.001441	0.001458	0.001337	9,772,421.00
May 04 2024	0.001441	-0.000165	-10.27%	0.001606	0.001606	0.001434	6,168,822.00
May 03 2024	0.001606	0.000187	13.18%	0.001419	0.00172	0.001415	10,519,500.00
May 02 2024	0.001419	0.000092	6.93%	0.001327	0.0017	0.001281	11,614,135.00
May 01 2024	0.001327	0.000066	5.23%	0.001261	0.001729	0.001249	12,379,339.00
Apr 30 2024	0.001261	0.000018	1.45%	0.001241	0.001269	0.001237	10,589,039.00
Apr 29 2024	0.001243	-0.00007	-5.33%	0.001698	0.001702	0.001212	17,543,547.00
Apr 28 2024	0.001313	0.00004	3.14%	0.001273	0.001329	0.001271	9,876,802.00
Apr 27 2024	0.001273	-0.000011	-0.86%	0.001284	0.00129	0.001247	10,032,855.00
Apr 26 2024	0.001284	-0.000017	-1.31%	0.001297	0.001307	0.001279	10,511,936.00
Apr 25 2024	0.001301	0.000076	6.20%	0.001225	0.001376	0.001217	11,192,116.00
Apr 24 2024	0.001225	-0.000081	-6.20%	0.001306	0.001313	0.00122	10,793,049.00
Apr 23 2024	0.001306	0.000064	5.15%	0.001242	0.001312	0.001241	9,307,396.00
Apr 22 2024	0.001242	0.000021	1.72%	0.001698	0.001702	0.001191	14,624,767.00
Apr 21 2024	0.001221	-0.000134	-9.89%	0.001355	0.001398	0.001207	11,241,952.00
Apr 20 2024	0.001355	-0.000015	-1.09%	0.00137	0.001394	0.001348	9,581,398.00
Apr 19 2024	0.00137	0.000065	4.98%	0.001305	0.001384	0.001256	10,521,921.00
Apr 18 2024	0.001305	-0.000021	-1.58%	0.001332	0.001368	0.001301	9,269,462.00
Apr 17 2024	0.001326	-0.000097	-6.82%	0.001416	0.001437	0.001317	10,011,196.00
Apr 16 2024	0.001423	0.000091	6.83%	0.001332	0.00209	0.001328	13,407,644.00
Apr 15 2024	0.001332	0.000012	0.91%	0.001318	0.001334	0.001286	14,686,385.00
Apr 14 2024	0.00132	-0.000035	-2.58%	0.001355	0.00136	0.0013	8,520,078.00
Apr 13 2024	0.001355	-0.000057	-4.04%	0.001412	0.001421	0.00135	9,872,929.00
Apr 12 2024	0.001412	-0.00000900	-0.63%	0.001421	0.001573	0.001407	9,747,018.00
Apr 11 2024	0.001421	0.00000300	0.21%	0.001418	0.001438	0.001406	9,104,354.00
Apr 10 2024	0.001418	-0.000073	-4.90%	0.001491	0.001611	0.00141	10,092,664.00
Apr 09 2024	0.001491	-0.000041	-2.68%	0.001532	0.001615	0.00146	8,379,573.00
Apr 08 2024	0.001532	0.000096	6.69%	0.001436	0.00155	0.001435	13,644,839.00
Apr 07 2024	0.001436	-0.00000200	-0.14%	0.001438	0.001443	0.00142	9,485,968.00
Apr 06 2024	0.001438	0.000038	2.71%	0.0014	0.001624	0.00139	12,369,556.00
Apr 05 2024	0.0014	-0.000028	-1.96%	0.001428	0.001428	0.001356	11,026,925.00
Apr 04 2024	0.001428	0.000017	1.20%	0.001411	0.001435	0.001403	9,687,350.00
Apr 03 2024	0.001411	0.000055	4.06%	0.001375	0.001444	0.001351	11,071,497.00
Apr 02 2024	0.001356	-0.00032	-19.09%	0.001676	0.001726	0.00135	9,623,241.00
Apr 01 2024	0.001676	0.00000200	0.12%	0.001673	0.001718	0.001667	13,433,660.00
Mar 31 2024	0.001674	0.000123	7.93%	0.001558	0.001759	0.001548	9,325,656.00
Mar 30 2024	0.001551	0.000014	0.91%	0.001535	0.001589	0.001515	9,992,441.00
Mar 29 2024	0.001537	-0.00000800	-0.52%	0.001546	0.001601	0.001515	12,857,743.00
Mar 28 2024	0.001545	-0.000152	-8.96%	0.001697	0.001701	0.001515	13,740,361.00
Mar 27 2024	0.001697	0.000113	7.13%	0.001584	0.001711	0.001584	14,917,510.00
Mar 26 2024	0.001584	-0.00014	-8.12%	0.001724	0.001759	0.001582	13,925,165.00
Mar 25 2024	0.001724	0.00000100	0.06%	0.001723	0.001741	0.001641	22,048,202.00
Mar 24 2024	0.001723	0.000132	8.30%	0.001591	0.00173	0.001588	14,391,707.00
Mar 23 2024	0.001591	0.000014	0.89%	0.001577	0.001596	0.001562	15,509,761.00
Mar 22 2024	0.001577	-0.000123	-7.24%	0.001674	0.001849	0.001554	15,090,655.00
Mar 21 2024	0.0017	0.000188	12.43%	0.001512	0.001887	0.001504	15,734,724.00
Mar 20 2024	0.001512	-0.000022	-1.43%	0.001534	0.00156	0.001481	16,187,459.00

Wearable Health Solutions (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions