EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02886 | $0.03135 | $0.02792 | $0.03074 | $443.11 | $1,987,673 |
| 2020-03-02 | $0.03074 | $0.03170 | $0.02859 | $0.02929 | $885.64 | $1,893,826 |
| 2020-03-03 | $0.02930 | $0.02937 | $0.02850 | $0.02898 | $220.70 | $1,873,694 |
| 2020-03-04 | $0.02898 | $0.03089 | $0.02891 | $0.02924 | $40.16 | $1,890,812 |
| 2020-03-05 | $0.02924 | $0.03485 | $0.02924 | $0.02953 | $2,319.98 | $1,909,247 |
| 2020-03-06 | $0.02953 | $0.03348 | $0.02946 | $0.03027 | $832.40 | $1,957,114 |
| 2020-03-07 | $0.03028 | $0.04525 | $0.03023 | $0.04121 | $3,895.16 | $2,665,055 |
| 2020-03-08 | $0.04122 | $0.04123 | $0.03481 | $0.03740 | $340.31 | $2,418,767 |
| 2020-03-09 | $0.03739 | $0.03776 | $0.03165 | $0.03192 | $45.93 | $2,064,265 |
| 2020-03-10 | $0.03195 | $0.03557 | $0.03069 | $0.03272 | $384.02 | $2,115,647 |
| 2020-03-11 | $0.03272 | $0.03450 | $0.03008 | $0.03401 | $304.28 | $2,199,526 |
| 2020-03-12 | $0.03401 | $0.03408 | $0.01760 | $0.01768 | $1,059.27 | $1,143,295 |
| 2020-03-13 | $0.01767 | $0.02272 | $0.01456 | $0.02029 | $485.17 | $1,312,042 |
| 2020-03-14 | $0.02038 | $0.02060 | $0.01846 | $0.01873 | $522.63 | $1,210,892 |
| 2020-03-15 | $0.01873 | $0.01972 | $0.01715 | $0.01722 | $681.87 | $1,113,517 |
| 2020-03-16 | $0.01722 | $0.01776 | $0.01210 | $0.01220 | $1,615.40 | $788,830 |
| 2020-03-17 | $0.01220 | $0.01698 | $0.01213 | $0.01655 | $1,824.98 | $1,069,990 |
| 2020-03-18 | $0.01647 | $0.01692 | $0.01311 | $0.01321 | $0.2611 | $854,272 |
| 2020-03-19 | $0.01321 | $0.02217 | $0.01321 | $0.02165 | $540.58 | $1,399,797 |
| 2020-03-20 | $0.02164 | $0.02672 | $0.02074 | $0.02432 | $235.63 | $1,572,735 |
| 2020-03-21 | $0.02432 | $0.02946 | $0.02223 | $0.02870 | $3,347.85 | $1,855,611 |
| 2020-03-22 | $0.02872 | $0.02919 | $0.02410 | $0.02607 | $313.20 | $1,685,770 |
| 2020-03-23 | $0.02607 | $0.02884 | $0.02392 | $0.02805 | $76.59 | $1,813,873 |
| 2020-03-24 | $0.02804 | $0.04713 | $0.02489 | $0.02856 | $3,322.42 | $1,846,906 |
| 2020-03-25 | $0.02856 | $0.04090 | $0.02654 | $0.02790 | $498.56 | $1,804,404 |
| 2020-03-26 | $0.02790 | $0.03297 | $0.02499 | $0.02805 | $1,200.76 | $1,813,942 |
| 2020-03-27 | $0.02807 | $0.02956 | $0.02710 | $0.02790 | $478.49 | $1,803,853 |
| 2020-03-28 | $0.02794 | $0.02794 | $0.02493 | $0.02621 | $581.23 | $1,694,567 |
| 2020-03-29 | $0.02621 | $0.02972 | $0.02572 | $0.02957 | $2,467.91 | $1,912,205 |
| 2020-03-30 | $0.02953 | $0.04242 | $0.02760 | $0.03593 | $4,140.45 | $2,323,089 |
| 2020-03-31 | $0.03580 | $0.03893 | $0.03421 | $0.03857 | $135.51 | $2,494,012 |