EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04720 | $0.04905 | $0.04431 | $0.04481 | $3,662.05 | $2,572,664 |
| 2019-02-02 | $0.04476 | $0.04730 | $0.04219 | $0.04392 | $5,988.04 | $2,521,526 |
| 2019-02-03 | $0.04393 | $0.04671 | $0.04063 | $0.04081 | $2,393.80 | $2,343,055 |
| 2019-02-04 | $0.04096 | $0.04394 | $0.03918 | $0.04235 | $5,217.53 | $2,431,588 |
| 2019-02-05 | $0.04221 | $0.04240 | $0.03119 | $0.03536 | $10,776.89 | $2,030,249 |
| 2019-02-06 | $0.03549 | $0.04049 | $0.03222 | $0.03888 | $7,757.96 | $2,232,197 |
| 2019-02-07 | $0.03889 | $0.04018 | $0.03124 | $0.03364 | $8,041.42 | $1,931,584 |
| 2019-02-08 | $0.03365 | $0.03754 | $0.03175 | $0.03507 | $5,876.15 | $2,013,496 |
| 2019-02-09 | $0.03502 | $0.03853 | $0.03487 | $0.03698 | $2,146.75 | $2,122,972 |
| 2019-02-10 | $0.03701 | $0.03942 | $0.03282 | $0.03566 | $12,619.19 | $2,047,359 |
| 2019-02-11 | $0.03564 | $0.03564 | $0.02580 | $0.03076 | $7,915.03 | $1,765,989 |
| 2019-02-12 | $0.03082 | $0.03123 | $0.02517 | $0.02735 | $12,340.80 | $1,570,093 |
| 2019-02-13 | $0.02734 | $0.03303 | $0.01579 | $0.02837 | $27,279.63 | $1,628,974 |
| 2019-02-14 | $0.02832 | $0.03131 | $0.02662 | $0.02891 | $3,469.75 | $1,659,581 |
| 2019-02-15 | $0.02894 | $0.02894 | $0.02347 | $0.02529 | $8,305.70 | $1,451,722 |
| 2019-02-16 | $0.02530 | $0.02578 | $0.02244 | $0.02490 | $4,016.35 | $1,429,337 |
| 2019-02-17 | $0.02435 | $0.02720 | $0.02409 | $0.02552 | $4,478.05 | $1,465,304 |
| 2019-02-18 | $0.02553 | $0.02898 | $0.02398 | $0.02736 | $7,050.98 | $1,570,762 |
| 2019-02-19 | $0.02739 | $0.03161 | $0.02736 | $0.03050 | $2,919.78 | $1,751,170 |
| 2019-02-20 | $0.03048 | $0.03055 | $0.02632 | $0.02887 | $6,855.74 | $1,657,353 |
| 2019-02-21 | $0.02890 | $0.03037 | $0.02691 | $0.02994 | $4,443.74 | $1,718,685 |
| 2019-02-22 | $0.02913 | $0.03143 | $0.02823 | $0.02829 | $3,440.13 | $1,624,030 |
| 2019-02-23 | $0.02825 | $0.02958 | $0.02724 | $0.02956 | $2,318.02 | $1,697,135 |
| 2019-02-24 | $0.02959 | $0.03152 | $0.02735 | $0.02767 | $1,072.44 | $1,588,512 |
| 2019-02-25 | $0.02772 | $0.02813 | $0.02365 | $0.02743 | $7,085.06 | $1,574,834 |
| 2019-02-26 | $0.02735 | $0.02744 | $0.02239 | $0.02311 | $6,676.95 | $1,327,045 |
| 2019-02-27 | $0.02313 | $0.02518 | $0.02299 | $0.02436 | $971.89 | $1,398,737 |
| 2019-02-28 | $0.02439 | $0.02545 | $0.02322 | $0.02326 | $2,125.20 | $1,335,352 |