EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01375 | $0.01872 | $0.01299 | $0.01860 | $9,056.77 | $1,202,948 |
| 2020-02-02 | $0.01860 | $0.02783 | $0.01479 | $0.02057 | $2,028.02 | $1,330,177 |
| 2020-02-03 | $0.02057 | $0.02690 | $0.01980 | $0.02447 | $373.66 | $1,582,147 |
| 2020-02-04 | $0.02447 | $0.02607 | $0.01525 | $0.01902 | $5,598.13 | $1,230,059 |
| 2020-02-05 | $0.01902 | $0.02187 | $0.01694 | $0.01695 | $254.91 | $1,096,021 |
| 2020-02-06 | $0.01695 | $0.01827 | $0.01343 | $0.01822 | $11,471.50 | $1,178,439 |
| 2020-02-07 | $0.01822 | $0.01968 | $0.01324 | $0.01559 | $3,262.51 | $1,007,958 |
| 2020-02-08 | $0.01559 | $0.01836 | $0.01259 | $0.01530 | $3,795.63 | $989,504 |
| 2020-02-09 | $0.01530 | $0.01744 | $0.01530 | $0.01611 | $376.94 | $1,042,035 |
| 2020-02-10 | $0.01612 | $0.01635 | $0.01567 | $0.01628 | $245.37 | $1,052,597 |
| 2020-02-11 | $0.01628 | $0.01628 | $0.01532 | $0.01623 | $332.15 | $1,049,824 |
| 2020-02-12 | $0.01623 | $0.02446 | $0.01602 | $0.02122 | $1,255.55 | $1,372,318 |
| 2020-02-13 | $0.02122 | $0.02477 | $0.01983 | $0.02341 | $162.38 | $1,513,753 |
| 2020-02-14 | $0.02342 | $0.02881 | $0.02162 | $0.02169 | $1,195.36 | $1,402,594 |
| 2020-02-15 | $0.02169 | $0.02385 | $0.02111 | $0.02120 | $1,272.66 | $1,370,690 |
| 2020-02-16 | $0.02120 | $0.02905 | $0.02114 | $0.02562 | $2,857.75 | $1,656,913 |
| 2020-02-17 | $0.02561 | $0.02682 | $0.02318 | $0.02472 | $773.55 | $1,598,589 |
| 2020-02-18 | $0.02470 | $0.03090 | $0.02461 | $0.02963 | $1,592.52 | $1,916,229 |
| 2020-02-19 | $0.02964 | $0.02967 | $0.02527 | $0.02559 | $638.95 | $1,654,461 |
| 2020-02-20 | $0.02557 | $0.02563 | $0.02351 | $0.02356 | $1,134.95 | $1,523,535 |
| 2020-02-21 | $0.02355 | $0.02879 | $0.02349 | $0.02811 | $945.44 | $1,817,448 |
| 2020-02-22 | $0.02811 | $0.02958 | $0.02645 | $0.02816 | $586.89 | $1,820,728 |
| 2020-02-23 | $0.02816 | $0.02875 | $0.02666 | $0.02683 | $28.75 | $1,735,079 |
| 2020-02-24 | $0.02687 | $0.03243 | $0.02626 | $0.03108 | $4,542.25 | $2,009,930 |
| 2020-02-25 | $0.03108 | $0.03307 | $0.02874 | $0.02931 | $421.38 | $1,895,178 |
| 2020-02-26 | $0.02931 | $0.03293 | $0.02554 | $0.02742 | $1,080.13 | $1,773,355 |
| 2020-02-27 | $0.02742 | $0.03078 | $0.02458 | $0.03072 | $1,685.34 | $1,986,221 |
| 2020-02-28 | $0.03072 | $0.03104 | $0.02840 | $0.03018 | $594.26 | $1,951,378 |
| 2020-02-29 | $0.03017 | $0.03118 | $0.02829 | $0.02886 | $1,047.78 | $1,865,971 |