EVMOSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.04492 | -0.00188 | -4.02% | 0.04678 | 0.0471 | 0.0442 | 2,552,663.00 |
Jun 01 2024 | 0.0468 | 0.00066 | 1.43% | 0.04615 | 0.0471 | 0.0456 | 2,239,232.00 |
May 31 2024 | 0.04614 | -0.00034 | -0.73% | 0.04648 | 0.04668 | 0.04567 | 1,733,967.00 |
May 30 2024 | 0.04648 | -0.00073 | -1.55% | 0.04721 | 0.04821 | 0.04565 | 2,942,476.00 |
May 29 2024 | 0.04721 | -0.00159 | -3.26% | 0.04866 | 0.04962 | 0.04696 | 3,397,363.00 |
May 28 2024 | 0.0488 | 0.00102 | 2.13% | 0.04778 | 0.0499 | 0.04643 | 3,738,150.00 |
May 27 2024 | 0.04778 | 0.00078 | 1.66% | 0.04706 | 0.0481 | 0.0454 | 3,448,137.00 |
May 26 2024 | 0.047 | -0.0022 | -4.47% | 0.0504 | 0.0508 | 0.0455 | 1,349,821.00 |
May 25 2024 | 0.0492 | -0.00081 | -1.62% | 0.05001 | 0.0507 | 0.049 | 421,170.00 |
May 24 2024 | 0.05001 | -0.00184 | -3.55% | 0.05153 | 0.0531 | 0.049 | 2,269,722.00 |
May 23 2024 | 0.05185 | 0.00151 | 3.00% | 0.05023 | 0.05272 | 0.0487 | 3,886,574.00 |
May 22 2024 | 0.05034 | -0.00146 | -2.82% | 0.0518 | 0.0531 | 0.0493 | 3,879,694.00 |
May 21 2024 | 0.0518 | 0.0011 | 2.17% | 0.0507 | 0.0528 | 0.05069 | 3,794,302.00 |
May 20 2024 | 0.0507 | 0.00547 | 12.09% | 0.04552 | 0.053 | 0.045 | 3,382,667.00 |
May 19 2024 | 0.04523 | -0.00317 | -6.55% | 0.04832 | 0.04916 | 0.0451 | 2,611,014.00 |
May 18 2024 | 0.0484 | -0.00155 | -3.10% | 0.050 | 0.05055 | 0.0476 | 2,961,222.00 |
May 17 2024 | 0.04995 | 0.00398 | 8.66% | 0.04621 | 0.0511 | 0.0456 | 3,406,616.00 |
May 16 2024 | 0.04597 | 0.00097 | 2.16% | 0.04486 | 0.0479 | 0.0441 | 4,246,843.00 |
May 15 2024 | 0.045 | 0.00012 | 0.27% | 0.04526 | 0.0456 | 0.0399 | 2,505,377.00 |
May 14 2024 | 0.04488 | 0.00283 | 6.73% | 0.04206 | 0.0457 | 0.040 | 1,555,513.00 |
May 13 2024 | 0.04205 | -0.00139 | -3.20% | 0.0435 | 0.0441 | 0.0415 | 1,090,243.00 |
May 12 2024 | 0.04344 | -0.00007 | -0.16% | 0.04351 | 0.04495 | 0.0423 | 588,652.00 |
May 11 2024 | 0.04351 | -0.00016 | -0.37% | 0.04381 | 0.04495 | 0.043 | 2,302,337.00 |
May 10 2024 | 0.04367 | -0.00073 | -1.64% | 0.0444 | 0.04749 | 0.04361 | 3,093,535.00 |
May 09 2024 | 0.0444 | 0.00113 | 2.61% | 0.0431 | 0.0447 | 0.04306 | 3,006,211.00 |
May 08 2024 | 0.04327 | -0.00022 | -0.51% | 0.04352 | 0.04453 | 0.0422 | 3,809,344.00 |
May 07 2024 | 0.04349 | -0.00141 | -3.14% | 0.0447 | 0.04563 | 0.04345 | 3,316,183.00 |
May 06 2024 | 0.0449 | 0.00231 | 5.42% | 0.04248 | 0.0461 | 0.0421 | 2,113,174.00 |
May 05 2024 | 0.04259 | -0.0001 | -0.23% | 0.04273 | 0.04321 | 0.04177 | 3,058,285.00 |
May 04 2024 | 0.04269 | 0.00229 | 5.67% | 0.04028 | 0.04273 | 0.03997 | 3,618,491.00 |
May 03 2024 | 0.0404 | 0.00272 | 7.22% | 0.03768 | 0.04068 | 0.0369 | 4,155,888.00 |
May 02 2024 | 0.03768 | -0.00366 | -8.85% | 0.04134 | 0.0443 | 0.0368 | 4,269,895.00 |
May 01 2024 | 0.04134 | -0.00316 | -7.10% | 0.04457 | 0.0453 | 0.04101 | 3,022,349.00 |
Apr 30 2024 | 0.0445 | -0.00334 | -6.98% | 0.0478 | 0.0499 | 0.04443 | 3,597,733.00 |
Apr 29 2024 | 0.04784 | -0.00029 | -0.60% | 0.0476 | 0.0498 | 0.0468 | 3,471,139.00 |
Apr 28 2024 | 0.04813 | 0.00103 | 2.19% | 0.04705 | 0.0507 | 0.04685 | 3,111,447.00 |
Apr 27 2024 | 0.0471 | 0.00076 | 1.64% | 0.04652 | 0.048 | 0.04467 | 5,035,597.00 |
Apr 26 2024 | 0.04634 | -0.00354 | -7.10% | 0.04988 | 0.05025 | 0.0457 | 2,287,110.00 |
Apr 25 2024 | 0.04988 | -0.00324 | -6.10% | 0.05305 | 0.05884 | 0.04877 | 2,745,753.00 |
Apr 24 2024 | 0.05312 | -0.00848 | -13.77% | 0.06214 | 0.0627 | 0.05234 | 2,650,808.00 |
Apr 23 2024 | 0.0616 | -0.00085 | -1.36% | 0.0625 | 0.06309 | 0.0593 | 2,752,120.00 |
Apr 22 2024 | 0.06245 | -0.00018 | -0.29% | 0.06276 | 0.0632 | 0.0612 | 1,982,924.00 |
Apr 21 2024 | 0.06263 | 0.00263 | 4.38% | 0.05998 | 0.06279 | 0.05973 | 2,648,906.00 |
Apr 20 2024 | 0.060 | 0.00424 | 7.60% | 0.0564 | 0.06065 | 0.05506 | 2,664,757.00 |
Apr 19 2024 | 0.05576 | 0.00026 | 0.47% | 0.0553 | 0.058 | 0.0526 | 3,391,804.00 |
Apr 18 2024 | 0.0555 | 0.00105 | 1.93% | 0.05422 | 0.05651 | 0.0534 | 2,846,736.00 |
Apr 17 2024 | 0.05445 | -0.00357 | -6.15% | 0.06067 | 0.06102 | 0.0538 | 2,955,234.00 |
Apr 16 2024 | 0.05802 | 0.00095 | 1.66% | 0.05703 | 0.05864 | 0.0566 | 3,374,434.00 |
Apr 15 2024 | 0.05707 | -0.00173 | -2.94% | 0.05815 | 0.06041 | 0.0566 | 2,351,625.00 |
Apr 14 2024 | 0.0588 | 0.00283 | 5.06% | 0.05576 | 0.05915 | 0.05507 | 4,715,984.00 |
Apr 13 2024 | 0.05597 | -0.00692 | -11.00% | 0.06289 | 0.064 | 0.053 | 4,493,290.00 |
Apr 12 2024 | 0.06289 | -0.0055 | -8.04% | 0.06808 | 0.0731 | 0.06263 | 2,750,096.00 |
Apr 11 2024 | 0.06839 | -0.00201 | -2.86% | 0.0717 | 0.07219 | 0.06676 | 2,641,504.00 |
Apr 10 2024 | 0.0704 | -0.00155 | -2.15% | 0.07191 | 0.0753 | 0.069 | 2,737,951.00 |
Apr 09 2024 | 0.07195 | -0.00375 | -4.95% | 0.0758 | 0.081 | 0.07131 | 2,525,884.00 |
Apr 08 2024 | 0.0757 | -0.00012 | -0.16% | 0.07567 | 0.07684 | 0.07322 | 2,159,773.00 |
Apr 07 2024 | 0.07582 | 0.00548 | 7.79% | 0.07043 | 0.0779 | 0.06956 | 2,390,346.00 |
Apr 06 2024 | 0.07034 | -0.00096 | -1.35% | 0.0714 | 0.07202 | 0.06945 | 2,635,938.00 |
Apr 05 2024 | 0.0713 | 0.0016 | 2.30% | 0.0718 | 0.0742 | 0.06999 | 3,262,118.00 |
Apr 04 2024 | 0.0697 | -0.00438 | -5.91% | 0.07413 | 0.0784 | 0.0697 | 2,691,073.00 |
Apr 03 2024 | 0.07408 | -0.00143 | -1.89% | 0.07531 | 0.0764 | 0.0735 | 2,973,175.00 |
Apr 02 2024 | 0.07551 | -0.00199 | -2.57% | 0.07733 | 0.0796 | 0.0721 | 3,245,074.00 |
Apr 01 2024 | 0.0775 | -0.00333 | -4.12% | 0.08057 | 0.0823 | 0.07489 | 2,414,468.00 |
Mar 31 2024 | 0.08083 | -0.00076 | -0.93% | 0.08159 | 0.08357 | 0.08039 | 1,931,251.00 |
Mar 30 2024 | 0.08159 | -0.00245 | -2.92% | 0.08404 | 0.08487 | 0.08152 | 1,950,277.00 |
Mar 29 2024 | 0.08404 | -0.00318 | -3.65% | 0.08722 | 0.0889 | 0.08332 | 1,972,999.00 |
Mar 28 2024 | 0.08722 | -0.00547 | -5.90% | 0.09269 | 0.0957 | 0.086 | 2,085,226.00 |
Mar 27 2024 | 0.09269 | -0.00042 | -0.45% | 0.09342 | 0.0975 | 0.0907 | 2,486,764.00 |
Mar 26 2024 | 0.09311 | -0.00501 | -5.11% | 0.09805 | 0.09912 | 0.0921 | 2,282,725.00 |
Mar 25 2024 | 0.09812 | 0.00312 | 3.28% | 0.09506 | 0.09886 | 0.09302 | 2,946,308.00 |
Mar 24 2024 | 0.095 | 0.0033 | 3.60% | 0.0916 | 0.0972 | 0.09022 | 2,012,446.00 |
Mar 23 2024 | 0.0917 | 0.0061 | 7.13% | 0.09055 | 0.0953 | 0.0852 | 3,884,595.00 |
Mar 22 2024 | 0.0856 | -0.00422 | -4.70% | 0.08936 | 0.0928 | 0.0849 | 4,109,710.00 |
Mar 21 2024 | 0.08982 | -0.00029 | -0.32% | 0.0897 | 0.0925 | 0.08697 | 2,951,584.00 |
Mar 20 2024 | 0.09011 | 0.00061 | 0.68% | 0.08938 | 0.0929 | 0.0842 | 4,008,512.00 |
Mar 19 2024 | 0.0895 | -0.00753 | -7.76% | 0.09734 | 0.09887 | 0.08746 | 4,044,460.00 |
Mar 18 2024 | 0.09703 | -0.01025 | -9.55% | 0.1078 | 0.10817 | 0.0959 | 3,554,221.00 |
Mar 17 2024 | 0.10728 | 0.00488 | 4.77% | 0.1027 | 0.10886 | 0.10153 | 3,350,672.00 |
Mar 16 2024 | 0.1024 | -0.00971 | -8.66% | 0.1125 | 0.11657 | 0.10226 | 3,152,227.00 |
Mar 15 2024 | 0.11211 | -0.00589 | -4.99% | 0.1172 | 0.1217 | 0.1072 | 5,181,480.00 |
Mar 14 2024 | 0.118 | 0.00434 | 3.82% | 0.11357 | 0.1253 | 0.1127 | 2,892,689.00 |
Mar 13 2024 | 0.11366 | 0.00797 | 7.54% | 0.1071 | 0.1142 | 0.10548 | 2,375,830.00 |
Mar 12 2024 | 0.10569 | -0.00163 | -1.52% | 0.1072 | 0.1105 | 0.0998 | 2,466,887.00 |
Mar 11 2024 | 0.10732 | 0.01143 | 11.92% | 0.09642 | 0.10843 | 0.0946 | 4,826,175.00 |
Mar 10 2024 | 0.09589 | -0.00227 | -2.31% | 0.09816 | 0.10233 | 0.0952 | 2,101,030.00 |
Mar 09 2024 | 0.09816 | 0.00149 | 1.54% | 0.09575 | 0.1005 | 0.09342 | 2,091,148.00 |
Mar 08 2024 | 0.09667 | -0.00272 | -2.74% | 0.09998 | 0.10335 | 0.09451 | 2,184,271.00 |
Mar 07 2024 | 0.09939 | -0.00141 | -1.40% | 0.1014 | 0.10673 | 0.0915 | 2,637,178.00 |
Mar 06 2024 | 0.1008 | 0.00771 | 8.28% | 0.0941 | 0.1018 | 0.0866 | 3,609,212.00 |
Mar 05 2024 | 0.09309 | -0.00541 | -5.49% | 0.099 | 0.1011 | 0.0871 | 3,644,768.00 |