EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005042 | $0.005721 | $0.004367 | $0.004891 | $2,310.46 | $280,777 |
| 2019-08-02 | $0.004892 | $0.005666 | $0.003839 | $0.004840 | $4,577.79 | $277,859 |
| 2019-08-03 | $0.004839 | $0.006292 | $0.004743 | $0.005412 | $1,697.46 | $310,731 |
| 2019-08-04 | $0.005413 | $0.006587 | $0.005382 | $0.005596 | $152.56 | $321,265 |
| 2019-08-05 | $0.005594 | $0.007520 | $0.005591 | $0.006269 | $521.25 | $359,912 |
| 2019-08-06 | $0.006263 | $0.008604 | $0.006153 | $0.007458 | $775.93 | $428,201 |
| 2019-08-07 | $0.007456 | $0.009640 | $0.007433 | $0.007888 | $895.69 | $452,857 |
| 2019-08-08 | $0.007888 | $0.01297 | $0.007830 | $0.008735 | $2,496.68 | $501,480 |
| 2019-08-09 | $0.008731 | $0.01157 | $0.008111 | $0.008182 | $709.04 | $469,765 |
| 2019-08-10 | $0.008182 | $0.01066 | $0.007583 | $0.01010 | $1.51 | $579,952 |
| 2019-08-11 | $0.01010 | $0.01019 | $0.007746 | $0.009210 | $117.26 | $528,752 |
| 2019-08-12 | $0.009213 | $0.01017 | $0.007744 | $0.01014 | $306.07 | $581,916 |
| 2019-08-13 | $0.01013 | $0.01016 | $0.007571 | $0.007618 | $139.18 | $437,387 |
| 2019-08-14 | $0.007617 | $0.01004 | $0.007421 | $0.007533 | $801.02 | $432,513 |
| 2019-08-15 | $0.007533 | $0.01044 | $0.007312 | $0.01031 | $1,181.64 | $592,177 |
| 2019-08-16 | $0.01032 | $0.01420 | $0.008482 | $0.01245 | $2,498.55 | $714,628 |
| 2019-08-17 | $0.01245 | $0.02393 | $0.01231 | $0.01483 | $4,002.71 | $851,708 |
| 2019-08-18 | $0.01483 | $0.01559 | $0.01466 | $0.01467 | $172.95 | $842,521 |
| 2019-08-19 | $0.01468 | $0.01530 | $0.01376 | $0.01408 | $482.34 | $808,640 |
| 2019-08-20 | $0.01408 | $0.01411 | $0.01380 | $0.01399 | $1,308.31 | $803,180 |
| 2019-08-21 | $0.01399 | $0.01496 | $0.01305 | $0.01368 | $852.49 | $785,314 |
| 2019-08-22 | $0.01368 | $0.02347 | $0.01310 | $0.01468 | $2,182.07 | $842,844 |
| 2019-08-23 | $0.01468 | $0.02604 | $0.01460 | $0.02009 | $4,163.40 | $1,153,254 |
| 2019-08-24 | $0.02008 | $0.02571 | $0.01993 | $0.02091 | $8,045.81 | $1,200,552 |
| 2019-08-25 | $0.02091 | $0.02524 | $0.02079 | $0.02184 | $931.62 | $1,253,635 |
| 2019-08-26 | $0.02187 | $0.03960 | $0.02187 | $0.03525 | $9,079.62 | $2,023,824 |
| 2019-08-27 | $0.03526 | $0.04085 | $0.03053 | $0.04035 | $8,489.70 | $2,316,341 |
| 2019-08-28 | $0.04035 | $0.04083 | $0.03044 | $0.03918 | $7,391.59 | $2,249,149 |
| 2019-08-29 | $0.03918 | $0.03918 | $0.02949 | $0.03565 | $7,977.93 | $2,046,541 |
| 2019-08-30 | $0.03565 | $0.03822 | $0.02874 | $0.03125 | $14,750.77 | $1,794,376 |
| 2019-08-31 | $0.03127 | $0.03195 | $0.02988 | $0.03001 | $1,732.63 | $1,723,141 |