ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
68,053.65
0.48%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Evanesco Network (Cryptocurrency:EVAAUST)

  6. Evanesco Network (Cryptocurrency:EVAAUST) Historical

EVAAUST Evanesco Network

0.000773
0.00000600 (0.78%)
11:56:20 - Realtime Data

EVAAUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2024 0.000772 -0.000045 -5.51% 0.000811 0.000817 0.000767 20,153,396.00
May 31 2024 0.000817 0.000026 3.29% 0.000791 0.000848 0.000788 19,268,314.00
May 30 2024 0.000791 -0.000085 -9.70% 0.000878 0.001103 0.000776 23,457,869.00
May 29 2024 0.000876 -0.000019 -2.12% 0.000899 0.000989 0.000874 19,144,116.00
May 28 2024 0.000895 0.00000700 0.79% 0.000887 0.001141 0.00088 25,328,787.00
May 27 2024 0.000888 -0.000024 -2.63% 0.000912 0.000957 0.00087 45,342,926.00
May 26 2024 0.000912 0.000013 1.45% 0.000899 0.002185 0.000856 14,793,991.00
May 25 2024 0.000899 0.000021 2.39% 0.000878 0.00389 0.000875 15,657,427.00
May 24 2024 0.000878 0.000043 5.15% 0.000835 0.002011 0.000833 15,528,990.00
May 23 2024 0.000835 -0.000057 -6.39% 0.000892 0.002009 0.000823 15,942,873.00
May 22 2024 0.000892 0.00002 2.29% 0.000872 0.001538 0.000857 15,990,082.00
May 21 2024 0.000872 -0.000018 -2.02% 0.000891 0.000894 0.000871 15,399,030.00
May 20 2024 0.00089 0.000016 1.83% 0.000874 0.000891 0.000855 36,406,098.00
May 19 2024 0.000874 0.000058 7.11% 0.000816 0.001096 0.000795 17,598,112.00
May 18 2024 0.000816 -0.00000900 -1.09% 0.000825 0.000864 0.000807 14,103,544.00
May 17 2024 0.000825 0.000039 4.96% 0.000786 0.00154 0.000785 9,308,510.00
May 16 2024 0.000786 -0.000012 -1.50% 0.000798 0.001542 0.000775 12,808,092.00
May 15 2024 0.000798 -0.00001 -1.24% 0.000808 0.000812 0.00079 16,331,090.00
May 14 2024 0.000808 0.00 0.00% 0.000808 0.00081 0.000807 16,941,273.00
May 13 2024 0.000808 -0.00000700 -0.86% 0.000816 0.000819 0.000802 33,452,257.00
May 12 2024 0.000815 0.00000200 0.25% 0.000813 0.0011 0.000813 14,426,591.00
May 11 2024 0.000813 -0.00000300 -0.37% 0.000816 0.000827 0.000809 15,562,545.00
May 10 2024 0.000816 -0.000078 -8.72% 0.000894 0.000894 0.000814 11,296,947.00
May 09 2024 0.000894 0.00002 2.29% 0.000874 0.000894 0.000855 14,990,157.00
May 08 2024 0.000874 -0.000046 -5.00% 0.00092 0.00092 0.000855 14,691,655.00
May 07 2024 0.00092 0.000022 2.45% 0.000898 0.001084 0.000897 14,351,907.00
May 06 2024 0.000898 -0.000018 -1.97% 0.000916 0.001205 0.000848 35,197,165.00
May 05 2024 0.000916 0.00000100 0.11% 0.000915 0.000919 0.000905 12,738,595.00
May 04 2024 0.000915 -0.000125 -12.02% 0.001045 0.00105 0.00065 15,738,264.00
May 03 2024 0.00104 0.000052 5.26% 0.00099 0.001069 0.000974 14,673,449.00
May 02 2024 0.000988 0.000023 2.38% 0.000971 0.001313 0.000954 20,345,695.00
May 01 2024 0.000965 -0.000041 -4.08% 0.001003 0.001043 0.000916 15,852,102.00
Apr 30 2024 0.001006 0.000101 11.16% 0.000904 0.00139 0.0009 19,749,292.00
Apr 29 2024 0.000905 -0.00005 -5.24% 0.000954 0.000961 0.0009 40,828,400.00
Apr 28 2024 0.000955 -0.000011 -1.14% 0.000966 0.00097 0.000949 14,811,121.00
Apr 27 2024 0.000966 0.00002 2.11% 0.000945 0.000989 0.000945 13,876,224.00
Apr 26 2024 0.000946 -0.000071 -6.98% 0.001017 0.001018 0.000934 13,851,293.00
Apr 25 2024 0.001017 -0.00008 -7.29% 0.001093 0.001097 0.000922 18,021,445.00
Apr 24 2024 0.001097 -0.000212 -16.20% 0.001309 0.001323 0.001084 17,578,821.00
Apr 23 2024 0.001309 -0.000013 -0.98% 0.001305 0.001368 0.001297 13,610,985.00
Apr 22 2024 0.001322 -0.000011 -0.83% 0.001338 0.001345 0.001319 30,441,953.00
Apr 21 2024 0.001333 0.00000700 0.53% 0.00132 0.00149 0.00131 12,699,809.00
Apr 20 2024 0.001326 0.00000800 0.61% 0.001328 0.00148 0.001286 13,084,467.00
Apr 19 2024 0.001318 -0.000025 -1.86% 0.001344 0.001359 0.001236 13,852,626.00
Apr 18 2024 0.001343 0.000106 8.57% 0.001235 0.001586 0.001226 13,831,271.00
Apr 17 2024 0.001237 0.000017 1.39% 0.001215 0.001399 0.001215 14,362,045.00
Apr 16 2024 0.00122 -0.000019 -1.53% 0.001239 0.001582 0.001155 12,772,978.00
Apr 15 2024 0.001239 0.000017 1.39% 0.001229 0.001304 0.001209 34,438,779.00
Apr 14 2024 0.001222 -0.000058 -4.53% 0.001276 0.00141 0.001158 10,594,037.00
Apr 13 2024 0.00128 -0.000287 -18.32% 0.001574 0.001603 0.001161 11,937,477.00
Apr 12 2024 0.001567 -0.000105 -6.28% 0.00168 0.001723 0.001467 11,537,340.00
Apr 11 2024 0.001672 -0.000012 -0.71% 0.001687 0.0021 0.0016 15,252,074.00
Apr 10 2024 0.001684 -0.000168 -9.07% 0.001874 0.00188 0.00162 11,277,655.00
Apr 09 2024 0.001852 0.000152 8.94% 0.00171 0.001999 0.001588 12,224,815.00
Apr 08 2024 0.0017 0.000116 7.32% 0.001583 0.001847 0.00152 33,496,519.00
Apr 07 2024 0.001584 0.000021 1.34% 0.001563 0.001734 0.00147 14,785,343.00
Apr 06 2024 0.001563 0.000094 6.40% 0.001461 0.001788 0.001461 12,694,140.00
Apr 05 2024 0.001469 -0.000082 -5.29% 0.001555 0.002198 0.00146 15,106,831.00
Apr 04 2024 0.001551 0.000091 6.23% 0.001461 0.001553 0.00146 9,230,590.00
Apr 03 2024 0.00146 0.00 0.00% 0.001462 0.001467 0.00146 12,880,469.00
Apr 02 2024 0.00146 -0.000034 -2.28% 0.001488 0.001517 0.00146 13,663,250.00
Apr 01 2024 0.001494 0.000034 2.33% 0.001469 0.001654 0.00146 36,620,603.00
Mar 31 2024 0.00146 -0.00004 -2.67% 0.001507 0.001512 0.001455 12,946,421.00
Mar 30 2024 0.0015 -0.000102 -6.37% 0.001604 0.001614 0.0015 12,988,366.00
Mar 29 2024 0.001602 0.000025 1.59% 0.001583 0.001733 0.001491 15,533,535.00
Mar 28 2024 0.001577 -0.000191 -10.80% 0.001781 0.001826 0.001502 20,874,628.00
Mar 27 2024 0.001768 -0.000213 -10.75% 0.001975 0.002055 0.0017 17,217,158.00
Mar 26 2024 0.001981 0.000056 2.91% 0.001924 0.001992 0.001836 17,964,972.00
Mar 25 2024 0.001925 0.000207 12.05% 0.001721 0.0024 0.00169 43,834,783.00
Mar 24 2024 0.001718 -0.000068 -3.81% 0.001782 0.001804 0.001688 17,923,082.00
Mar 23 2024 0.001786 -0.000067 -3.62% 0.001878 0.00193 0.00169 23,346,363.00
Mar 22 2024 0.001853 -0.000011 -0.59% 0.00175 0.001903 0.0015 27,956,798.00
Mar 21 2024 0.001864 -0.000536 -22.33% 0.002263 0.0028 0.001569 49,282,502.00
Mar 20 2024 0.0024 0.001243 107.43% 0.001157 0.0054 0.001155 29,834,489.00
Mar 19 2024 0.001157 -0.00002 -1.70% 0.001177 0.00145 0.00109 30,183,713.00
Mar 18 2024 0.001177 -0.000077 -6.14% 0.001254 0.00145 0.001087 28,396,600.00
Mar 17 2024 0.001254 0.000055 4.59% 0.0012 0.00147 0.001064 24,007,369.00
Mar 16 2024 0.001199 -0.00018 -13.05% 0.001388 0.001616 0.001015 22,982,716.00
Mar 15 2024 0.001379 -0.00019 -12.11% 0.001558 0.001603 0.001309 44,434,699.00
Mar 14 2024 0.001569 0.000114 7.84% 0.001499 0.001774 0.0013 25,433,293.00
Mar 13 2024 0.001455 -0.000227 -13.50% 0.0017 0.00172 0.001401 18,835,156.00
Mar 12 2024 0.001682 0.000037 2.25% 0.001647 0.0019 0.001579 19,213,306.00
Mar 11 2024 0.001645 0.00000900 0.55% 0.001626 0.001905 0.001513 25,014,823.00
Mar 10 2024 0.001636 -0.000049 -2.91% 0.001696 0.001726 0.001568 14,485,781.00
Mar 09 2024 0.001685 0.000056 3.44% 0.001629 0.001738 0.001568 21,452,155.00
Mar 08 2024 0.001629 -0.000067 -3.95% 0.001692 0.0017 0.00154 21,470,375.00
Mar 07 2024 0.001696 -0.000018 -1.05% 0.001712 0.001761 0.001671 21,038,631.00
Mar 06 2024 0.001714 0.00000800 0.47% 0.001689 0.001945 0.00168 21,492,707.00
Mar 05 2024 0.001706 0.000076 4.66% 0.001804 0.0022 0.001625 17,345,134.00
Mar 04 2024 0.00163 -0.000034 -2.04% 0.001659 0.001904 0.001514 15,353,635.00
Mar 03 2024 0.001664 0.000317 23.53% 0.001334 0.00246 0.00132 26,069,696.00
Mar 02 2024 0.001347 0.000085 6.74% 0.001262 0.0053 0.001108 24,406,905.00

Your Recent History

COIN
EVAAUST
Evanesco Network
BIT
P1CMV8
BNP Paribas Issuance
BIT
SAP
Sap
LSE
0A4D
Equillium
TG
TPE
PVA Tepla
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved