EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03971 | $0.04136 | $0.02109 | $0.02176 | $2,994.21 | $1,404,820 |
| 2019-10-02 | $0.02176 | $0.04178 | $0.01582 | $0.03296 | $2,586.56 | $2,128,262 |
| 2019-10-03 | $0.03295 | $0.04144 | $0.02951 | $0.04128 | $5,506.22 | $2,665,328 |
| 2019-10-04 | $0.04127 | $0.04129 | $0.03428 | $0.03551 | $543.38 | $2,293,092 |
| 2019-10-05 | $0.03551 | $0.04088 | $0.03432 | $0.04061 | $876.78 | $2,622,963 |
| 2019-10-06 | $0.04061 | $0.04068 | $0.03452 | $0.03468 | $3.57 | $2,239,958 |
| 2019-10-07 | $0.03463 | $0.03570 | $0.03402 | $0.03527 | $266.36 | $2,278,026 |
| 2019-10-08 | $0.03525 | $0.04058 | $0.03525 | $0.04051 | $139.14 | $2,617,230 |
| 2019-10-09 | $0.04051 | $0.04328 | $0.03545 | $0.04320 | $928.53 | $2,791,282 |
| 2019-10-10 | $0.04321 | $0.04326 | $0.03828 | $0.03991 | $544.93 | $2,578,628 |
| 2019-10-11 | $0.03992 | $0.03996 | $0.03584 | $0.03813 | $237.88 | $2,464,203 |
| 2019-10-12 | $0.03812 | $0.04066 | $0.03112 | $0.03188 | $782.72 | $2,060,325 |
| 2019-10-13 | $0.03187 | $0.03651 | $0.03185 | $0.03583 | $510.49 | $2,315,815 |
| 2019-10-14 | $0.03583 | $0.03763 | $0.03476 | $0.03513 | $321.36 | $2,270,587 |
| 2019-10-15 | $0.03515 | $0.03681 | $0.03406 | $0.03672 | $339.97 | $2,373,741 |
| 2019-10-16 | $0.03670 | $0.03677 | $0.03387 | $0.03410 | $194.78 | $2,204,458 |
| 2019-10-17 | $0.03410 | $0.03449 | $0.03391 | $0.03438 | $0 | $2,222,731 |
| 2019-10-18 | $0.03438 | $0.03438 | $0.02960 | $0.02993 | $968.03 | $1,935,267 |
| 2019-10-19 | $0.02992 | $0.03107 | $0.02981 | $0.03070 | $0.3550 | $1,985,112 |
| 2019-10-20 | $0.03070 | $0.03119 | $0.02971 | $0.03093 | $534.80 | $2,000,265 |
| 2019-10-21 | $0.03094 | $0.03194 | $0.03031 | $0.03073 | $98.11 | $1,987,017 |
| 2019-10-22 | $0.03073 | $0.03091 | $0.02957 | $0.02957 | $484.21 | $1,912,318 |
| 2019-10-23 | $0.02957 | $0.02984 | $0.02709 | $0.02869 | $170.73 | $1,855,097 |
| 2019-10-24 | $0.02869 | $0.02890 | $0.02851 | $0.02869 | $16.38 | $1,854,984 |
| 2019-10-25 | $0.02869 | $0.03195 | $0.02778 | $0.03112 | $1,219.83 | $2,012,224 |
| 2019-10-26 | $0.03110 | $0.03631 | $0.02735 | $0.02813 | $405.11 | $1,819,287 |
| 2019-10-27 | $0.02812 | $0.03108 | $0.02766 | $0.03094 | $49.03 | $2,000,580 |
| 2019-10-28 | $0.03092 | $0.03187 | $0.02367 | $0.02475 | $5,301.36 | $1,600,523 |
| 2019-10-29 | $0.02476 | $0.02654 | $0.01765 | $0.02183 | $225.65 | $1,411,563 |
| 2019-10-30 | $0.02183 | $0.02351 | $0.01614 | $0.01657 | $652.61 | $1,071,538 |
| 2019-10-31 | $0.01657 | $0.02286 | $0.009326 | $0.02272 | $1.99 | $1,469,392 |