EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03001 | $0.03785 | $0.03000 | $0.03402 | $4,415.63 | $1,953,263 |
| 2019-09-02 | $0.03402 | $0.03839 | $0.03101 | $0.03105 | $7,024.55 | $1,782,865 |
| 2019-09-03 | $0.03106 | $0.03636 | $0.03037 | $0.03052 | $6,623.27 | $1,752,375 |
| 2019-09-04 | $0.03051 | $0.03365 | $0.03008 | $0.03071 | $6,271.52 | $1,762,899 |
| 2019-09-05 | $0.03071 | $0.03239 | $0.02964 | $0.02981 | $1,466.20 | $1,711,572 |
| 2019-09-06 | $0.02981 | $0.03063 | $0.02868 | $0.02889 | $1,523.16 | $1,658,604 |
| 2019-09-07 | $0.02890 | $0.03211 | $0.02868 | $0.03080 | $2,070.89 | $1,768,531 |
| 2019-09-08 | $0.03078 | $0.03463 | $0.02877 | $0.03456 | $3,398.39 | $1,984,236 |
| 2019-09-09 | $0.03456 | $0.03741 | $0.03164 | $0.03379 | $971.07 | $1,939,903 |
| 2019-09-10 | $0.03378 | $0.05384 | $0.03375 | $0.04108 | $7,971.35 | $2,358,433 |
| 2019-09-11 | $0.04104 | $0.05313 | $0.04065 | $0.04671 | $11,063.69 | $2,681,865 |
| 2019-09-12 | $0.04673 | $0.07924 | $0.04673 | $0.05808 | $21,486.97 | $3,334,786 |
| 2019-09-13 | $0.05808 | $0.05824 | $0.05133 | $0.05395 | $8,393.31 | $3,097,564 |
| 2019-09-14 | $0.05397 | $0.07224 | $0.05060 | $0.05063 | $12,929.37 | $2,906,873 |
| 2019-09-15 | $0.05063 | $0.06000 | $0.04692 | $0.05483 | $4,161.72 | $3,148,186 |
| 2019-09-16 | $0.05483 | $0.05510 | $0.05208 | $0.05258 | $1,356.73 | $3,018,854 |
| 2019-09-17 | $0.05258 | $0.05387 | $0.05015 | $0.05295 | $4,055.05 | $3,040,165 |
| 2019-09-18 | $0.05298 | $0.05942 | $0.05117 | $0.05934 | $3,027.32 | $3,825,889 |
| 2019-09-19 | $0.05939 | $0.05948 | $0.05238 | $0.05672 | $4,177.05 | $3,657,596 |
| 2019-09-20 | $0.05681 | $0.06059 | $0.05285 | $0.05613 | $9,288.51 | $3,619,572 |
| 2019-09-21 | $0.05610 | $0.05890 | $0.05368 | $0.05381 | $204.65 | $3,470,755 |
| 2019-09-22 | $0.05381 | $0.05652 | $0.05008 | $0.05650 | $1,440.99 | $3,644,481 |
| 2019-09-23 | $0.05650 | $0.05957 | $0.05207 | $0.05247 | $5,043.11 | $3,385,105 |
| 2019-09-24 | $0.05248 | $0.05610 | $0.04232 | $0.04279 | $10,872.86 | $2,760,722 |
| 2019-09-25 | $0.04280 | $0.04674 | $0.03991 | $0.04149 | $3,954.67 | $2,676,692 |
| 2019-09-26 | $0.04149 | $0.04387 | $0.03660 | $0.03687 | $5,613.78 | $2,379,131 |
| 2019-09-27 | $0.03687 | $0.04177 | $0.03522 | $0.03957 | $7,076.72 | $2,553,779 |
| 2019-09-28 | $0.03958 | $0.03967 | $0.03773 | $0.03806 | $1,098.13 | $2,456,320 |
| 2019-09-29 | $0.03808 | $0.04858 | $0.03470 | $0.04842 | $5,886.61 | $3,125,052 |
| 2019-09-30 | $0.04841 | $0.04841 | $0.03889 | $0.03970 | $2,308.96 | $2,562,817 |