Register for streaming realtime charts, analysis tools, and prices.
EVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.36 | 0.00 | 0.00% | 9.39 | 9.39 | 9.31 | 52,367 |
| Apr 23 2024 | 9.36 | 0.15 | 1.62% | 9.28 | 9.36 | 9.225 | 39,487 |
| Apr 22 2024 | 9.211 | -0.03 | -0.31% | 9.26 | 9.26 | 9.14 | 33,870 |
| Apr 19 2024 | 9.24 | -0.10 | -1.07% | 9.35 | 9.40 | 9.21 | 35,111 |
| Apr 18 2024 | 9.34 | 0.16 | 1.74% | 9.23 | 9.35 | 9.17 | 73,551 |
| Apr 17 2024 | 9.18 | 0.02 | 0.22% | 9.20 | 9.20 | 9.1112 | 38,852 |
| Apr 16 2024 | 9.16 | 0.05 | 0.55% | 9.09 | 9.16 | 9.08 | 41,936 |
| Apr 15 2024 | 9.11 | -0.06 | -0.65% | 9.19 | 9.20 | 9.10 | 39,171 |
| Apr 12 2024 | 9.17 | -0.02 | -0.22% | 9.18 | 9.21 | 9.15 | 99,099 |
| Apr 11 2024 | 9.19 | 0.05 | 0.55% | 9.18 | 9.19 | 9.11 | 35,761 |
| Apr 10 2024 | 9.14 | -0.14 | -1.51% | 9.26 | 9.27 | 9.14 | 81,508 |
| Apr 09 2024 | 9.28 | -0.03 | -0.27% | 9.30 | 9.33 | 9.26 | 50,677 |
| Apr 08 2024 | 9.305 | -0.14 | -1.43% | 9.46 | 9.49 | 9.305 | 62,583 |
| Apr 05 2024 | 9.44 | -0.09 | -0.94% | 9.50 | 9.51 | 9.43 | 45,772 |
| Apr 04 2024 | 9.53 | 0.03 | 0.32% | 9.52 | 9.56 | 9.495 | 63,114 |
| Apr 03 2024 | 9.50 | -0.01 | -0.11% | 9.48 | 9.52 | 9.46 | 137,142 |
| Apr 02 2024 | 9.51 | -0.03 | -0.31% | 9.44 | 9.5263 | 9.44 | 37,764 |
| Apr 01 2024 | 9.54 | 0.09 | 0.95% | 9.50 | 9.54 | 9.42 | 110,895 |
| Mar 28 2024 | 9.45 | -0.09 | -0.94% | 9.56 | 9.56 | 9.45 | 25,069 |
| Mar 27 2024 | 9.54 | 0.03 | 0.32% | 9.54 | 9.55 | 9.50 | 34,393 |
| Mar 26 2024 | 9.51 | -0.01 | -0.11% | 9.54 | 9.54 | 9.50 | 49,914 |
| Mar 25 2024 | 9.52 | -0.03 | -0.31% | 9.53 | 9.57 | 9.515 | 56,593 |
| Mar 22 2024 | 9.55 | 0.04 | 0.42% | 9.55 | 9.57 | 9.53 | 112,193 |
| Mar 21 2024 | 9.51 | -0.03 | -0.31% | 9.59 | 9.59 | 9.50 | 56,679 |
| Mar 20 2024 | 9.54 | -0.02 | -0.22% | 9.56 | 9.56 | 9.50 | 94,871 |
| Mar 19 2024 | 9.561 | -0.02 | -0.20% | 9.59 | 9.59 | 9.53 | 71,686 |
| Mar 18 2024 | 9.58 | 0.08 | 0.84% | 9.51 | 9.58 | 9.48 | 90,389 |
| Mar 15 2024 | 9.50 | 0.07 | 0.74% | 9.42 | 9.50 | 9.42 | 37,404 |
| Mar 14 2024 | 9.43 | 0.01 | 0.11% | 9.38 | 9.43 | 9.38 | 69,705 |
| Mar 13 2024 | 9.42 | -0.01 | -0.11% | 9.46 | 9.46 | 9.40 | 28,075 |
| Mar 12 2024 | 9.43 | 0.02 | 0.21% | 9.42 | 9.44 | 9.39 | 47,600 |
| Mar 11 2024 | 9.41 | 0.06 | 0.64% | 9.34 | 9.42 | 9.32 | 27,620 |
| Mar 08 2024 | 9.35 | 0.03 | 0.32% | 9.36 | 9.37 | 9.35 | 40,058 |
| Mar 07 2024 | 9.32 | 0.04 | 0.43% | 9.31 | 9.32 | 9.29 | 53,226 |
| Mar 06 2024 | 9.28 | 0.04 | 0.43% | 9.27 | 9.28 | 9.2412 | 40,704 |
| Mar 05 2024 | 9.24 | 0.04 | 0.43% | 9.24 | 9.2521 | 9.20 | 48,313 |
| Mar 04 2024 | 9.20 | -0.01 | -0.11% | 9.22 | 9.30 | 9.15 | 49,900 |
| Mar 01 2024 | 9.21 | 0.05 | 0.55% | 9.16 | 9.21 | 9.15 | 72,646 |
| Feb 29 2024 | 9.16 | -0.04 | -0.43% | 9.20 | 9.235 | 9.16 | 59,348 |
| Feb 28 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.17 | 45,247 |
| Feb 27 2024 | 9.20 | -0.06 | -0.65% | 9.26 | 9.26 | 9.16 | 67,871 |
| Feb 26 2024 | 9.26 | -0.11 | -1.17% | 9.37 | 9.37 | 9.25 | 45,816 |
| Feb 23 2024 | 9.37 | 0.03 | 0.32% | 9.39 | 9.46 | 9.36 | 17,287 |
| Feb 22 2024 | 9.34 | -0.04 | -0.43% | 9.48 | 9.48 | 9.34 | 51,196 |
| Feb 21 2024 | 9.38 | -0.05 | -0.53% | 9.42 | 9.43 | 9.36 | 27,696 |
| Feb 20 2024 | 9.43 | 0.02 | 0.21% | 9.42 | 9.49 | 9.39 | 30,665 |
| Feb 16 2024 | 9.41 | -0.05 | -0.53% | 9.46 | 9.46 | 9.37 | 25,264 |
| Feb 15 2024 | 9.46 | 0.04 | 0.42% | 9.47 | 9.47 | 9.43 | 12,647 |
| Feb 14 2024 | 9.42 | 0.06 | 0.64% | 9.36 | 9.42 | 9.33 | 63,896 |
| Feb 13 2024 | 9.36 | -0.07 | -0.74% | 9.38 | 9.41 | 9.33 | 19,279 |
| Feb 12 2024 | 9.43 | 0.03 | 0.32% | 9.41 | 9.45 | 9.4074 | 16,334 |
| Feb 09 2024 | 9.40 | 0.03 | 0.32% | 9.40 | 9.44 | 9.37 | 57,998 |
| Feb 08 2024 | 9.37 | -0.01 | -0.11% | 9.40 | 9.40 | 9.345 | 20,968 |
| Feb 07 2024 | 9.38 | -0.02 | -0.21% | 9.40 | 9.455 | 9.35 | 58,058 |
| Feb 06 2024 | 9.40 | 0.09 | 0.97% | 9.31 | 9.405 | 9.30 | 33,058 |
| Feb 05 2024 | 9.31 | -0.02 | -0.21% | 9.30 | 9.32 | 9.255 | 24,269 |
| Feb 02 2024 | 9.33 | -0.12 | -1.27% | 9.42 | 9.43 | 9.32 | 57,673 |
| Feb 01 2024 | 9.45 | 0.10 | 1.07% | 9.40 | 9.515 | 9.40 | 52,484 |
| Jan 31 2024 | 9.35 | 0.04 | 0.43% | 9.34 | 9.41 | 9.305 | 44,636 |
| Jan 30 2024 | 9.31 | 0.12 | 1.31% | 9.23 | 9.31 | 9.23 | 77,711 |
| Jan 29 2024 | 9.19 | 0.09 | 0.99% | 9.14 | 9.20 | 9.1195 | 52,453 |
| Jan 26 2024 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 9.07 | 77,053 |
