EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05802 | $0.07162 | $0.05790 | $0.06383 | $11,753.31 | $3,664,874 |
| 2019-01-02 | $0.06400 | $0.07367 | $0.05990 | $0.07222 | $6,272.94 | $4,146,392 |
| 2019-01-03 | $0.07228 | $0.07479 | $0.06646 | $0.06939 | $5,502.08 | $3,983,824 |
| 2019-01-04 | $0.06945 | $0.06945 | $0.05276 | $0.06523 | $17,781.29 | $3,744,892 |
| 2019-01-05 | $0.06506 | $0.06564 | $0.05799 | $0.06063 | $3,462.26 | $3,481,165 |
| 2019-01-06 | $0.06063 | $0.06389 | $0.05679 | $0.06188 | $12,163.47 | $3,552,583 |
| 2019-01-07 | $0.06189 | $0.06872 | $0.05875 | $0.05917 | $13,879.28 | $3,397,192 |
| 2019-01-08 | $0.05920 | $0.06433 | $0.05354 | $0.06048 | $8,219.33 | $3,472,574 |
| 2019-01-09 | $0.06059 | $0.06449 | $0.05733 | $0.06403 | $7,143.00 | $3,676,235 |
| 2019-01-10 | $0.06143 | $0.06523 | $0.05424 | $0.05434 | $3,632.81 | $3,119,607 |
| 2019-01-11 | $0.05433 | $0.05788 | $0.05248 | $0.05557 | $6,365.18 | $3,190,144 |
| 2019-01-12 | $0.05551 | $0.05837 | $0.04937 | $0.05495 | $8,186.07 | $3,155,052 |
| 2019-01-13 | $0.05490 | $0.05815 | $0.04704 | $0.05049 | $12,372.58 | $2,898,665 |
| 2019-01-14 | $0.05051 | $0.05786 | $0.04749 | $0.05616 | $5,377.42 | $3,224,163 |
| 2019-01-15 | $0.05612 | $0.05958 | $0.05413 | $0.05559 | $3,196.57 | $3,191,843 |
| 2019-01-16 | $0.05550 | $0.05602 | $0.04801 | $0.05191 | $7,489.76 | $2,980,463 |
| 2019-01-17 | $0.05192 | $0.05253 | $0.04599 | $0.04941 | $7,600.30 | $2,836,967 |
| 2019-01-18 | $0.04940 | $0.05275 | $0.04909 | $0.05106 | $1,990.67 | $2,931,203 |
| 2019-01-19 | $0.05106 | $0.05927 | $0.05089 | $0.05703 | $2,612.74 | $3,274,066 |
| 2019-01-20 | $0.05697 | $0.06447 | $0.05511 | $0.06325 | $13,898.35 | $3,631,634 |
| 2019-01-21 | $0.06332 | $0.06364 | $0.05890 | $0.06178 | $8,295.85 | $3,547,186 |
| 2019-01-22 | $0.06182 | $0.06265 | $0.05537 | $0.05662 | $2,661.42 | $3,250,523 |
| 2019-01-23 | $0.05662 | $0.05665 | $0.05079 | $0.05259 | $10,883.54 | $3,019,145 |
| 2019-01-24 | $0.05258 | $0.05429 | $0.05064 | $0.05321 | $5,248.92 | $3,055,065 |
| 2019-01-25 | $0.05333 | $0.05665 | $0.05034 | $0.05264 | $10,404.19 | $3,022,046 |
| 2019-01-26 | $0.05263 | $0.05350 | $0.05029 | $0.05061 | $4,452.60 | $2,905,656 |
| 2019-01-27 | $0.05062 | $0.05241 | $0.04649 | $0.04982 | $5,823.34 | $2,860,351 |
| 2019-01-28 | $0.04987 | $0.04994 | $0.04530 | $0.04591 | $3,862.89 | $2,635,980 |
| 2019-01-29 | $0.04539 | $0.04761 | $0.04160 | $0.04160 | $8,260.21 | $2,388,329 |
| 2019-01-30 | $0.04129 | $0.05210 | $0.03804 | $0.04939 | $9,317.12 | $2,835,629 |
| 2019-01-31 | $0.04938 | $0.05086 | $0.04664 | $0.04716 | $3,969.19 | $2,707,452 |