EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02323 | $0.02424 | $0.01821 | $0.02109 | $8,542.43 | $1,210,644 |
| 2019-03-02 | $0.02108 | $0.02181 | $0.01946 | $0.02054 | $2,666.67 | $1,179,138 |
| 2019-03-03 | $0.02052 | $0.02151 | $0.01852 | $0.02151 | $2,032.09 | $1,234,806 |
| 2019-03-04 | $0.02132 | $0.02426 | $0.01954 | $0.02030 | $6,727.54 | $1,165,517 |
| 2019-03-05 | $0.02031 | $0.02282 | $0.02022 | $0.02146 | $1,106.51 | $1,231,829 |
| 2019-03-06 | $0.02142 | $0.02432 | $0.01968 | $0.01970 | $7,581.14 | $1,131,090 |
| 2019-03-07 | $0.01970 | $0.02337 | $0.01885 | $0.01887 | $3,270.73 | $1,083,196 |
| 2019-03-08 | $0.01889 | $0.02065 | $0.01887 | $0.02039 | $4,291.09 | $1,170,571 |
| 2019-03-09 | $0.02037 | $0.02275 | $0.01969 | $0.02203 | $594.40 | $1,264,803 |
| 2019-03-10 | $0.02206 | $0.02280 | $0.02083 | $0.02131 | $1,125.50 | $1,223,328 |
| 2019-03-11 | $0.02132 | $0.02272 | $0.01885 | $0.01985 | $2,001.74 | $1,139,355 |
| 2019-03-12 | $0.01987 | $0.02319 | $0.01964 | $0.01994 | $4,926.96 | $1,144,892 |
| 2019-03-13 | $0.01999 | $0.02224 | $0.01993 | $0.02009 | $5,521.23 | $1,153,165 |
| 2019-03-14 | $0.02008 | $0.02032 | $0.01076 | $0.01843 | $13,859.79 | $1,057,974 |
| 2019-03-15 | $0.01841 | $0.01849 | $0.01042 | $0.01200 | $11,725.84 | $689,166 |
| 2019-03-16 | $0.01200 | $0.01810 | $0.01132 | $0.01634 | $4,050.01 | $938,252 |
| 2019-03-17 | $0.01634 | $0.01777 | $0.01445 | $0.01624 | $1,747.41 | $932,143 |
| 2019-03-18 | $0.01625 | $0.01705 | $0.01543 | $0.01566 | $2,102.93 | $899,073 |
| 2019-03-19 | $0.01567 | $0.01677 | $0.01426 | $0.01547 | $6,373.13 | $888,088 |
| 2019-03-20 | $0.01548 | $0.01672 | $0.01188 | $0.01549 | $9,265.64 | $889,151 |
| 2019-03-21 | $0.01551 | $0.01596 | $0.01386 | $0.01554 | $1,733.52 | $892,265 |
| 2019-03-22 | $0.01551 | $0.02077 | $0.01551 | $0.02018 | $3,796.54 | $1,158,392 |
| 2019-03-23 | $0.02016 | $0.02326 | $0.01736 | $0.02326 | $5,562.81 | $1,335,638 |
| 2019-03-24 | $0.02324 | $0.03577 | $0.02170 | $0.03139 | $9,287.01 | $1,802,326 |
| 2019-03-25 | $0.03145 | $0.03709 | $0.02141 | $0.02249 | $12,917.07 | $1,290,931 |
| 2019-03-26 | $0.02240 | $0.02510 | $0.02240 | $0.02415 | $690.21 | $1,386,342 |
| 2019-03-27 | $0.02416 | $0.03053 | $0.02410 | $0.02801 | $3,763.47 | $1,608,164 |
| 2019-03-28 | $0.02799 | $0.05473 | $0.02713 | $0.04470 | $23,305.74 | $2,566,131 |
| 2019-03-29 | $0.04470 | $0.05266 | $0.03528 | $0.04100 | $12,083.46 | $2,354,199 |
| 2019-03-30 | $0.04092 | $0.04734 | $0.03568 | $0.04589 | $2,757.57 | $2,634,803 |
| 2019-03-31 | $0.04589 | $0.04595 | $0.03405 | $0.03661 | $15,476.31 | $2,101,729 |