EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02271 | $0.02272 | $0.01643 | $0.01856 | $379.22 | $1,200,060 |
| 2019-11-02 | $0.01856 | $0.01980 | $0.01660 | $0.01865 | $979.18 | $1,205,806 |
| 2019-11-03 | $0.01866 | $0.01873 | $0.01298 | $0.01302 | $787.03 | $841,619 |
| 2019-11-04 | $0.01300 | $0.01577 | $0.01294 | $0.01573 | $345.19 | $1,016,939 |
| 2019-11-05 | $0.01573 | $0.02810 | $0.01378 | $0.02669 | $2,261.58 | $1,726,092 |
| 2019-11-06 | $0.02669 | $0.02675 | $0.01870 | $0.01879 | $432.81 | $1,214,951 |
| 2019-11-07 | $0.01879 | $0.02424 | $0.01847 | $0.02420 | $1,783.36 | $1,565,061 |
| 2019-11-08 | $0.02419 | $0.02593 | $0.01288 | $0.02362 | $699.20 | $1,527,458 |
| 2019-11-09 | $0.02362 | $0.02455 | $0.01856 | $0.02081 | $509.28 | $1,345,423 |
| 2019-11-10 | $0.01933 | $0.01933 | $0.01354 | $0.01355 | $3,968.81 | $876,377 |
| 2019-11-11 | $0.01355 | $0.01722 | $0.01261 | $0.01320 | $286.12 | $853,410 |
| 2019-11-12 | $0.01320 | $0.01630 | $0.01317 | $0.01604 | $828.96 | $1,037,088 |
| 2019-11-13 | $0.01604 | $0.01642 | $0.01364 | $0.01621 | $377.62 | $1,048,123 |
| 2019-11-14 | $0.01621 | $0.01653 | $0.01440 | $0.01610 | $169.27 | $1,040,801 |
| 2019-11-15 | $0.01612 | $0.01613 | $0.01305 | $0.01307 | $564.58 | $844,856 |
| 2019-11-16 | $0.01307 | $0.01326 | $0.01158 | $0.01163 | $46.68 | $751,810 |
| 2019-11-17 | $0.01163 | $0.01310 | $0.01156 | $0.01285 | $127.22 | $830,909 |
| 2019-11-18 | $0.01285 | $0.01542 | $0.01201 | $0.01495 | $4.93 | $966,506 |
| 2019-11-19 | $0.01495 | $0.02307 | $0.01492 | $0.01780 | $401.02 | $1,150,926 |
| 2019-11-20 | $0.01780 | $0.01783 | $0.01507 | $0.01511 | $31.18 | $977,116 |
| 2019-11-21 | $0.01511 | $0.03054 | $0.01467 | $0.02057 | $789.69 | $1,329,863 |
| 2019-11-22 | $0.02057 | $0.02071 | $0.01827 | $0.02004 | $168.50 | $1,295,956 |
| 2019-11-23 | $0.02005 | $0.02849 | $0.01974 | $0.02362 | $58.54 | $1,527,494 |
| 2019-11-24 | $0.02362 | $0.03904 | $0.02336 | $0.02986 | $1,903.24 | $1,930,929 |
| 2019-11-25 | $0.02987 | $0.03361 | $0.02827 | $0.02857 | $162.75 | $1,847,219 |
| 2019-11-26 | $0.02857 | $0.03169 | $0.02837 | $0.03161 | $0 | $2,044,216 |
| 2019-11-27 | $0.03161 | $0.03161 | $0.02482 | $0.02686 | $33.13 | $1,736,711 |
| 2019-11-28 | $0.02686 | $0.02733 | $0.02417 | $0.02423 | $5.72 | $1,566,507 |
| 2019-11-29 | $0.02422 | $0.02531 | $0.02420 | $0.02505 | $0 | $1,619,547 |
| 2019-11-30 | $0.02505 | $0.02505 | $0.02486 | $0.02495 | $0.2368 | $1,613,217 |