EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02187 | $0.02363 | $0.02147 | $0.02160 | $5,699.95 | $1,240,029 |
| 2019-05-02 | $0.02161 | $0.02358 | $0.01990 | $0.02119 | $1,934.39 | $1,216,713 |
| 2019-05-03 | $0.02119 | $0.02246 | $0.01752 | $0.01754 | $2,951.72 | $1,007,247 |
| 2019-05-04 | $0.01754 | $0.01979 | $0.01457 | $0.01470 | $5,644.61 | $844,035 |
| 2019-05-05 | $0.01470 | $0.01938 | $0.006371 | $0.01180 | $9,216.61 | $677,408 |
| 2019-05-06 | $0.01179 | $0.01643 | $0.01096 | $0.01131 | $3,474.77 | $649,459 |
| 2019-05-07 | $0.01131 | $0.01512 | $0.01001 | $0.01215 | $4,373.07 | $697,351 |
| 2019-05-08 | $0.01213 | $0.01333 | $0.01006 | $0.01249 | $1,486.95 | $717,296 |
| 2019-05-09 | $0.01249 | $0.01312 | $0.01065 | $0.01086 | $1,081.45 | $623,449 |
| 2019-05-10 | $0.01085 | $0.01148 | $0.009870 | $0.009874 | $2,900.45 | $566,896 |
| 2019-05-11 | $0.009874 | $0.01582 | $0.009869 | $0.01245 | $2,463.57 | $714,760 |
| 2019-05-12 | $0.01246 | $0.01630 | $0.01178 | $0.01241 | $677.50 | $712,327 |
| 2019-05-13 | $0.01241 | $0.01679 | $0.01179 | $0.01460 | $2,612.48 | $838,477 |
| 2019-05-14 | $0.01461 | $0.01498 | $0.01257 | $0.01373 | $840.36 | $788,184 |
| 2019-05-15 | $0.01372 | $0.01372 | $0.01010 | $0.01023 | $3,239.36 | $587,587 |
| 2019-05-16 | $0.01022 | $0.01277 | $0.007981 | $0.01095 | $5,439.38 | $628,907 |
| 2019-05-17 | $0.01095 | $0.01101 | $0.008327 | $0.009808 | $1,442.57 | $563,115 |
| 2019-05-18 | $0.009808 | $0.009885 | $0.007957 | $0.008041 | $1,307.06 | $461,640 |
| 2019-05-19 | $0.008044 | $0.009932 | $0.008029 | $0.009659 | $579.26 | $554,555 |
| 2019-05-20 | $0.009660 | $0.009682 | $0.007921 | $0.009492 | $541.03 | $544,979 |
| 2019-05-21 | $0.009487 | $0.01009 | $0.008704 | $0.009938 | $259.91 | $570,553 |
| 2019-05-22 | $0.009936 | $0.009947 | $0.009034 | $0.009580 | $736.82 | $549,989 |
| 2019-05-23 | $0.009567 | $0.009596 | $0.006731 | $0.008583 | $1,487.02 | $492,753 |
| 2019-05-24 | $0.008586 | $0.008653 | $0.006883 | $0.007349 | $2,105.22 | $421,933 |
| 2019-05-25 | $0.007349 | $0.01040 | $0.007330 | $0.009816 | $1,765.76 | $563,588 |
| 2019-05-26 | $0.009816 | $0.01688 | $0.008318 | $0.01224 | $2,488.32 | $702,629 |
| 2019-05-27 | $0.01224 | $0.01587 | $0.01090 | $0.01100 | $4,892.98 | $631,720 |
| 2019-05-28 | $0.01100 | $0.01958 | $0.01076 | $0.01946 | $2,470.42 | $1,117,188 |
| 2019-05-29 | $0.01945 | $0.03357 | $0.01587 | $0.01845 | $14,637.31 | $1,059,132 |
| 2019-05-30 | $0.01845 | $0.01884 | $0.01617 | $0.01657 | $871.74 | $951,151 |
| 2019-05-31 | $0.01657 | $0.01674 | $0.01524 | $0.01583 | $2,463.70 | $908,930 |