EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01583 | $0.01626 | $0.01558 | $0.01591 | $1,339.33 | $913,293 |
| 2019-06-02 | $0.01591 | $0.01800 | $0.01590 | $0.01798 | $994.54 | $1,032,217 |
| 2019-06-03 | $0.01798 | $0.01798 | $0.01513 | $0.01520 | $196.45 | $872,741 |
| 2019-06-04 | $0.01518 | $0.01624 | $0.01387 | $0.01422 | $439.59 | $816,237 |
| 2019-06-05 | $0.01422 | $0.01463 | $0.01197 | $0.01293 | $1,417.72 | $742,378 |
| 2019-06-06 | $0.01293 | $0.01329 | $0.01227 | $0.01326 | $296.69 | $761,526 |
| 2019-06-07 | $0.01326 | $0.01330 | $0.01097 | $0.01298 | $243.77 | $745,206 |
| 2019-06-08 | $0.01298 | $0.01306 | $0.01046 | $0.01228 | $287.22 | $704,983 |
| 2019-06-09 | $0.01228 | $0.01234 | $0.01003 | $0.01019 | $705.46 | $585,240 |
| 2019-06-10 | $0.01017 | $0.01263 | $0.009864 | $0.01263 | $870.10 | $724,930 |
| 2019-06-11 | $0.01264 | $0.01266 | $0.008108 | $0.008372 | $876.96 | $480,675 |
| 2019-06-12 | $0.008389 | $0.01046 | $0.008305 | $0.009180 | $1,281.09 | $527,046 |
| 2019-06-13 | $0.009186 | $0.009505 | $0.009149 | $0.009288 | $297.39 | $533,268 |
| 2019-06-14 | $0.009295 | $0.01062 | $0.006774 | $0.01058 | $3,729.96 | $607,576 |
| 2019-06-15 | $0.01059 | $0.01059 | $0.008614 | $0.009186 | $1,360.12 | $527,412 |
| 2019-06-16 | $0.009186 | $0.01114 | $0.009153 | $0.009787 | $945.08 | $561,875 |
| 2019-06-17 | $0.009795 | $0.01474 | $0.009742 | $0.01103 | $0 | $633,113 |
| 2019-06-18 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-19 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-20 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-21 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-22 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-23 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-24 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $633,113 |
| 2019-06-25 | $0.01103 | $0.01103 | $0.008810 | $0.009314 | $59.83 | $534,738 |
| 2019-06-26 | $0.009314 | $0.01327 | $0.009278 | $0.01053 | $1,432.94 | $604,269 |
| 2019-06-27 | $0.01053 | $0.01175 | $0.008780 | $0.01082 | $657.87 | $621,458 |
| 2019-06-28 | $0.01082 | $0.01294 | $0.009214 | $0.009909 | $2,915.63 | $568,885 |
| 2019-06-29 | $0.009917 | $0.01185 | $0.009172 | $0.01146 | $445.80 | $657,700 |
| 2019-06-30 | $0.01145 | $0.01169 | $0.008925 | $0.008925 | $17.93 | $512,398 |