EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.09975 | $0.1155 | $0.09720 | $0.1028 | $12,934.70 | $5,902,501 |
| 2018-12-02 | $0.1027 | $0.1117 | $0.09460 | $0.09944 | $12,922.15 | $5,709,208 |
| 2018-12-03 | $0.09997 | $0.1007 | $0.07057 | $0.08537 | $21,490.12 | $4,901,434 |
| 2018-12-04 | $0.08531 | $0.09396 | $0.08476 | $0.09085 | $7,372.68 | $5,216,161 |
| 2018-12-05 | $0.09095 | $0.09119 | $0.06552 | $0.07724 | $11,139.02 | $4,434,381 |
| 2018-12-06 | $0.07720 | $0.08188 | $0.06736 | $0.07385 | $8,352.80 | $4,239,967 |
| 2018-12-07 | $0.07372 | $0.07424 | $0.06098 | $0.06706 | $8,800.30 | $3,850,297 |
| 2018-12-08 | $0.06702 | $0.07737 | $0.06457 | $0.06811 | $5,245.59 | $3,910,340 |
| 2018-12-09 | $0.06791 | $0.09162 | $0.06791 | $0.08268 | $12,671.88 | $4,746,928 |
| 2018-12-10 | $0.08255 | $0.08308 | $0.07399 | $0.07777 | $13,244.59 | $4,464,956 |
| 2018-12-11 | $0.07769 | $0.07863 | $0.06921 | $0.07193 | $4,214.71 | $4,129,656 |
| 2018-12-12 | $0.07201 | $0.08460 | $0.06944 | $0.06970 | $8,916.57 | $4,001,927 |
| 2018-12-13 | $0.06974 | $0.07199 | $0.05658 | $0.06584 | $15,388.36 | $3,780,015 |
| 2018-12-14 | $0.06580 | $0.06624 | $0.05520 | $0.05853 | $6,873.96 | $3,360,079 |
| 2018-12-15 | $0.05853 | $0.06261 | $0.05409 | $0.05678 | $4,872.97 | $3,259,715 |
| 2018-12-16 | $0.05677 | $0.07085 | $0.05628 | $0.06579 | $6,420.71 | $3,777,370 |
| 2018-12-17 | $0.06582 | $0.07012 | $0.05771 | $0.06557 | $10,121.82 | $3,764,343 |
| 2018-12-18 | $0.06575 | $0.07443 | $0.05114 | $0.06245 | $24,569.46 | $3,585,185 |
| 2018-12-19 | $0.06264 | $0.07325 | $0.05783 | $0.06954 | $16,751.12 | $3,992,387 |
| 2018-12-20 | $0.06937 | $0.08319 | $0.06337 | $0.07264 | $20,157.42 | $4,170,618 |
| 2018-12-21 | $0.07227 | $0.07407 | $0.06346 | $0.06346 | $11,027.68 | $3,643,517 |
| 2018-12-22 | $0.06354 | $0.07206 | $0.06325 | $0.07195 | $6,499.50 | $4,130,799 |
| 2018-12-23 | $0.07210 | $0.07261 | $0.06416 | $0.07117 | $5,852.98 | $4,085,928 |
| 2018-12-24 | $0.07188 | $0.07396 | $0.06162 | $0.06523 | $11,201.78 | $3,744,913 |
| 2018-12-25 | $0.06531 | $0.06562 | $0.05859 | $0.06400 | $5,622.97 | $3,674,130 |
| 2018-12-26 | $0.06399 | $0.07108 | $0.06307 | $0.06562 | $8,319.63 | $3,767,253 |
| 2018-12-27 | $0.06557 | $0.06592 | $0.05725 | $0.05888 | $7,654.52 | $3,380,210 |
| 2018-12-28 | $0.05893 | $0.06616 | $0.05861 | $0.06378 | $1,753.20 | $3,661,851 |
| 2018-12-29 | $0.06388 | $0.06533 | $0.05969 | $0.06107 | $4,611.13 | $3,506,337 |
| 2018-12-30 | $0.06113 | $0.06467 | $0.05635 | $0.05851 | $11,860.61 | $3,359,232 |
| 2018-12-31 | $0.05646 | $0.06430 | $0.05342 | $0.05791 | $5,823.46 | $3,324,665 |