EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.009206 | $0.01229 | $0.009121 | $0.01224 | $1,469.97 | $791,203 |
| 2020-01-02 | $0.01223 | $0.01223 | $0.009134 | $0.009427 | $1,091.38 | $609,615 |
| 2020-01-03 | $0.009429 | $0.01722 | $0.009399 | $0.01719 | $1,476.59 | $1,111,573 |
| 2020-01-04 | $0.01718 | $0.02101 | $0.01107 | $0.02099 | $1,851.52 | $1,357,164 |
| 2020-01-05 | $0.02097 | $0.02119 | $0.01789 | $0.01940 | $512.71 | $1,254,447 |
| 2020-01-06 | $0.01919 | $0.01977 | $0.01388 | $0.01888 | $124.39 | $1,220,991 |
| 2020-01-07 | $0.01888 | $0.01987 | $0.01590 | $0.01984 | $81.08 | $1,283,000 |
| 2020-01-08 | $0.01984 | $0.02345 | $0.01790 | $0.01810 | $1,214.11 | $1,170,310 |
| 2020-01-09 | $0.01807 | $0.02242 | $0.01750 | $0.01915 | $980.12 | $1,238,131 |
| 2020-01-10 | $0.01917 | $0.03115 | $0.01837 | $0.02412 | $1,360.29 | $1,559,429 |
| 2020-01-11 | $0.02412 | $0.02412 | $0.01275 | $0.01277 | $1,721.29 | $825,903 |
| 2020-01-12 | $0.01277 | $0.01632 | $0.01272 | $0.01631 | $1,283.33 | $1,054,519 |
| 2020-01-13 | $0.01631 | $0.01633 | $0.01244 | $0.01254 | $1,153.25 | $810,655 |
| 2020-01-14 | $0.01255 | $0.02023 | $0.01252 | $0.01407 | $2,941.83 | $909,890 |
| 2020-01-15 | $0.01404 | $0.01864 | $0.01376 | $0.01403 | $1,351.57 | $907,310 |
| 2020-01-16 | $0.01403 | $0.01810 | $0.01370 | $0.01807 | $799.94 | $1,168,526 |
| 2020-01-17 | $0.01807 | $0.02060 | $0.01511 | $0.01624 | $1,027.46 | $1,049,829 |
| 2020-01-18 | $0.01623 | $0.02795 | $0.01612 | $0.01760 | $4,987.62 | $1,137,786 |
| 2020-01-19 | $0.01759 | $0.01873 | $0.01672 | $0.01855 | $1,470.67 | $1,199,665 |
| 2020-01-20 | $0.01855 | $0.01860 | $0.01610 | $0.01687 | $1,341.66 | $1,090,601 |
| 2020-01-21 | $0.01686 | $0.01739 | $0.01417 | $0.01575 | $3,872.05 | $1,018,204 |
| 2020-01-22 | $0.01574 | $0.01934 | $0.01475 | $0.01519 | $6,187.94 | $982,298 |
| 2020-01-23 | $0.01519 | $0.01752 | $0.01423 | $0.01631 | $10,272.01 | $1,054,788 |
| 2020-01-24 | $0.01633 | $0.01633 | $0.01409 | $0.01412 | $3,862.32 | $912,855 |
| 2020-01-25 | $0.01412 | $0.01532 | $0.01352 | $0.01521 | $5,888.60 | $983,674 |
| 2020-01-26 | $0.01521 | $0.01585 | $0.01345 | $0.01557 | $9,164.02 | $1,006,920 |
| 2020-01-27 | $0.01558 | $0.01605 | $0.01425 | $0.01472 | $4,578.35 | $952,086 |
| 2020-01-28 | $0.01472 | $0.01513 | $0.009856 | $0.01491 | $7,392.63 | $964,076 |
| 2020-01-29 | $0.01491 | $0.01866 | $0.01273 | $0.01854 | $4,550.22 | $1,199,028 |
| 2020-01-30 | $0.01853 | $0.01855 | $0.01324 | $0.01410 | $2,880.07 | $911,649 |
| 2020-01-31 | $0.01410 | $0.01437 | $0.01311 | $0.01374 | $2,465.05 | $888,505 |