EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03659 | $0.03728 | $0.02736 | $0.03290 | $7,976.23 | $1,889,146 |
| 2019-04-02 | $0.03293 | $0.04353 | $0.03216 | $0.04215 | $8,812.87 | $2,419,694 |
| 2019-04-03 | $0.04217 | $0.04986 | $0.03557 | $0.04116 | $10,370.02 | $2,362,830 |
| 2019-04-04 | $0.04118 | $0.04410 | $0.03545 | $0.03783 | $3,371.29 | $2,172,138 |
| 2019-04-05 | $0.03783 | $0.03851 | $0.03517 | $0.03545 | $4,465.47 | $2,035,545 |
| 2019-04-06 | $0.03546 | $0.04003 | $0.03511 | $0.03604 | $1,701.58 | $2,068,867 |
| 2019-04-07 | $0.03600 | $0.03686 | $0.03400 | $0.03599 | $1,816.97 | $2,066,175 |
| 2019-04-08 | $0.03599 | $0.04105 | $0.03398 | $0.03496 | $2,269.95 | $2,007,031 |
| 2019-04-09 | $0.03496 | $0.03726 | $0.03455 | $0.03501 | $2,061.29 | $2,010,241 |
| 2019-04-10 | $0.03500 | $0.03749 | $0.03340 | $0.03677 | $1,700.87 | $2,111,034 |
| 2019-04-11 | $0.03679 | $0.03889 | $0.03329 | $0.03351 | $2,632.27 | $1,923,867 |
| 2019-04-12 | $0.03350 | $0.03395 | $0.03209 | $0.03236 | $1,900.96 | $1,857,999 |
| 2019-04-13 | $0.03236 | $0.03476 | $0.03176 | $0.03176 | $2,263.41 | $1,823,504 |
| 2019-04-14 | $0.03176 | $0.03851 | $0.03148 | $0.03840 | $2,538.24 | $2,204,647 |
| 2019-04-15 | $0.03840 | $0.03858 | $0.03384 | $0.03397 | $1,134.14 | $1,950,559 |
| 2019-04-16 | $0.03397 | $0.03564 | $0.03346 | $0.03564 | $778.41 | $2,046,386 |
| 2019-04-17 | $0.03563 | $0.03592 | $0.03063 | $0.03154 | $1,998.11 | $1,810,675 |
| 2019-04-18 | $0.03154 | $0.03180 | $0.02228 | $0.02901 | $8,283.18 | $1,665,426 |
| 2019-04-19 | $0.02901 | $0.02958 | $0.02719 | $0.02738 | $2,154.17 | $1,572,130 |
| 2019-04-20 | $0.02738 | $0.02968 | $0.02734 | $0.02907 | $2,448.95 | $1,669,198 |
| 2019-04-21 | $0.02909 | $0.03009 | $0.02881 | $0.02911 | $485.34 | $1,671,335 |
| 2019-04-22 | $0.02910 | $0.03077 | $0.02512 | $0.02516 | $2,158.51 | $1,444,373 |
| 2019-04-23 | $0.02516 | $0.02929 | $0.02239 | $0.02456 | $6,303.74 | $1,410,298 |
| 2019-04-24 | $0.02456 | $0.02609 | $0.02349 | $0.02454 | $515.58 | $1,409,085 |
| 2019-04-25 | $0.02454 | $0.02574 | $0.02301 | $0.02342 | $95.54 | $1,344,492 |
| 2019-04-26 | $0.02350 | $0.02520 | $0.02283 | $0.02319 | $311.22 | $1,331,563 |
| 2019-04-27 | $0.02321 | $0.02438 | $0.02106 | $0.02420 | $2,557.45 | $1,389,501 |
| 2019-04-28 | $0.02421 | $0.02432 | $0.02104 | $0.02115 | $1,232.31 | $1,214,200 |
| 2019-04-29 | $0.02116 | $0.02334 | $0.02090 | $0.02107 | $524.99 | $1,209,745 |
| 2019-04-30 | $0.02107 | $0.02192 | $0.02107 | $0.02188 | $99.48 | $1,255,990 |