EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02495 | $0.02527 | $0.009043 | $0.01895 | $938.85 | $1,225,117 |
| 2019-12-02 | $0.01894 | $0.05064 | $0.006989 | $0.02337 | $6,489.12 | $1,511,046 |
| 2019-12-03 | $0.02339 | $0.02645 | $0.007712 | $0.01856 | $2,115.73 | $1,200,325 |
| 2019-12-04 | $0.01856 | $0.01856 | $0.01117 | $0.01219 | $260.01 | $788,509 |
| 2019-12-05 | $0.01217 | $0.02481 | $0.01213 | $0.02391 | $296.68 | $1,545,811 |
| 2019-12-06 | $0.02390 | $0.02392 | $0.01195 | $0.01702 | $314.64 | $1,100,268 |
| 2019-12-07 | $0.01702 | $0.03550 | $0.01511 | $0.01585 | $183.56 | $1,025,119 |
| 2019-12-08 | $0.01585 | $0.01829 | $0.01570 | $0.01664 | $72.74 | $1,075,824 |
| 2019-12-09 | $0.01663 | $0.01671 | $0.009421 | $0.009464 | $215.15 | $611,969 |
| 2019-12-10 | $0.009467 | $0.01409 | $0.009162 | $0.01034 | $36.65 | $668,436 |
| 2019-12-11 | $0.01034 | $0.01390 | $0.009171 | $0.01126 | $128.86 | $728,373 |
| 2019-12-12 | $0.01126 | $0.02237 | $0.009575 | $0.01036 | $138.58 | $669,813 |
| 2019-12-13 | $0.01036 | $0.01424 | $0.009622 | $0.01011 | $292.49 | $653,888 |
| 2019-12-14 | $0.01011 | $0.01896 | $0.009356 | $0.01027 | $280.89 | $663,975 |
| 2019-12-15 | $0.01026 | $0.02536 | $0.006998 | $0.01015 | $332.23 | $656,552 |
| 2019-12-16 | $0.01015 | $0.01191 | $0.01002 | $0.01189 | $361.21 | $768,959 |
| 2019-12-17 | $0.01189 | $0.03360 | $0.01189 | $0.01982 | $849.31 | $1,281,488 |
| 2019-12-18 | $0.01982 | $0.02107 | $0.01606 | $0.01674 | $1,315.39 | $1,082,269 |
| 2019-12-19 | $0.01674 | $0.01945 | $0.01364 | $0.01370 | $1,809.44 | $886,058 |
| 2019-12-20 | $0.01370 | $0.01867 | $0.007185 | $0.01661 | $3,983.40 | $1,073,866 |
| 2019-12-21 | $0.01660 | $0.02093 | $0.008766 | $0.02085 | $8,102.80 | $1,348,168 |
| 2019-12-22 | $0.02085 | $0.02099 | $0.009367 | $0.01651 | $1,965.56 | $1,067,591 |
| 2019-12-23 | $0.01651 | $0.01678 | $0.007728 | $0.008237 | $4,384.87 | $532,656 |
| 2019-12-24 | $0.008237 | $0.01431 | $0.008183 | $0.01316 | $3,162.17 | $851,222 |
| 2019-12-25 | $0.01315 | $0.01318 | $0.008842 | $0.009099 | $1,179.52 | $588,404 |
| 2019-12-26 | $0.009099 | $0.01035 | $0.009017 | $0.009045 | $1,902.75 | $584,914 |
| 2019-12-27 | $0.009045 | $0.01133 | $0.008979 | $0.01125 | $1,486.08 | $727,631 |
| 2019-12-28 | $0.01125 | $0.01230 | $0.009584 | $0.009584 | $1,929.79 | $619,725 |
| 2019-12-29 | $0.009586 | $0.01016 | $0.009562 | $0.01002 | $3,090.80 | $648,060 |
| 2019-12-30 | $0.01002 | $0.01178 | $0.009312 | $0.009848 | $2,017.22 | $636,837 |
| 2019-12-31 | $0.009842 | $0.01293 | $0.009195 | $0.009206 | $1,055.99 | $595,324 |