EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008925 | $0.009200 | $0.008044 | $0.008447 | $122.74 | $484,942 |
| 2019-07-02 | $0.008448 | $0.009663 | $0.007566 | $0.008218 | $364.11 | $471,839 |
| 2019-07-03 | $0.008218 | $0.01197 | $0.008218 | $0.01196 | $969.53 | $686,430 |
| 2019-07-04 | $0.01196 | $0.01202 | $0.008669 | $0.008849 | $618.96 | $508,064 |
| 2019-07-05 | $0.008847 | $0.008899 | $0.008071 | $0.008227 | $130.72 | $472,306 |
| 2019-07-06 | $0.008223 | $0.008546 | $0.006658 | $0.006720 | $476.76 | $385,832 |
| 2019-07-07 | $0.006720 | $0.006926 | $0.006682 | $0.006753 | $293.45 | $387,692 |
| 2019-07-08 | $0.006753 | $0.008097 | $0.006388 | $0.007367 | $1,524.14 | $422,955 |
| 2019-07-09 | $0.007370 | $0.008910 | $0.006860 | $0.007662 | $625.62 | $439,907 |
| 2019-07-10 | $0.007662 | $0.01100 | $0.007651 | $0.008620 | $2,692.05 | $494,888 |
| 2019-07-11 | $0.008621 | $0.008621 | $0.007958 | $0.008168 | $996.38 | $468,935 |
| 2019-07-12 | $0.008174 | $0.009168 | $0.007959 | $0.008268 | $492.06 | $474,693 |
| 2019-07-13 | $0.008271 | $0.008537 | $0.005987 | $0.006711 | $894.75 | $385,317 |
| 2019-07-14 | $0.006714 | $0.008071 | $0.006119 | $0.006141 | $296.42 | $352,552 |
| 2019-07-15 | $0.006144 | $0.007541 | $0.005978 | $0.006540 | $712.50 | $375,451 |
| 2019-07-16 | $0.006533 | $0.007398 | $0.005787 | $0.006334 | $46.73 | $363,667 |
| 2019-07-17 | $0.006321 | $0.006792 | $0.005560 | $0.006582 | $107.72 | $377,864 |
| 2019-07-18 | $0.006586 | $0.006699 | $0.005892 | $0.006498 | $260.52 | $373,059 |
| 2019-07-19 | $0.006498 | $0.006535 | $0.005366 | $0.006104 | $1,323.44 | $350,462 |
| 2019-07-20 | $0.006106 | $0.007198 | $0.006051 | $0.007006 | $2.45 | $402,237 |
| 2019-07-21 | $0.007006 | $0.007045 | $0.006135 | $0.006671 | $44.42 | $382,996 |
| 2019-07-22 | $0.006673 | $0.006707 | $0.004112 | $0.004858 | $1,170.33 | $278,885 |
| 2019-07-23 | $0.004857 | $0.006521 | $0.004590 | $0.004647 | $1,589.76 | $266,813 |
| 2019-07-24 | $0.004647 | $0.005650 | $0.004540 | $0.004903 | $126.74 | $281,501 |
| 2019-07-25 | $0.004901 | $0.005575 | $0.004325 | $0.004851 | $245.41 | $278,501 |
| 2019-07-26 | $0.004849 | $0.006018 | $0.004757 | $0.005129 | $778.44 | $294,447 |
| 2019-07-27 | $0.005129 | $0.006211 | $0.005037 | $0.005501 | $2,261.79 | $315,815 |
| 2019-07-28 | $0.005495 | $0.006216 | $0.005460 | $0.006196 | $81.43 | $355,710 |
| 2019-07-29 | $0.006197 | $0.006604 | $0.005683 | $0.005713 | $1,238.57 | $328,005 |
| 2019-07-30 | $0.005713 | $0.006382 | $0.003534 | $0.004125 | $3,262.13 | $236,849 |
| 2019-07-31 | $0.004124 | $0.005039 | $0.004103 | $0.005039 | $699.34 | $289,316 |