EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03857 | $0.03857 | $0.03563 | $0.03816 | $1,716.09 | $2,467,572 |
| 2020-04-02 | $0.03814 | $0.04116 | $0.03536 | $0.04063 | $687.38 | $2,627,347 |
| 2020-04-03 | $0.04062 | $0.06479 | $0.03464 | $0.05476 | $7,066.56 | $3,541,306 |
| 2020-04-04 | $0.05476 | $0.05521 | $0.03705 | $0.04863 | $2,987.52 | $3,144,436 |
| 2020-04-05 | $0.04866 | $0.04876 | $0.03701 | $0.03750 | $2,543.28 | $2,424,951 |
| 2020-04-06 | $0.03749 | $0.04717 | $0.03743 | $0.04375 | $13.74 | $2,829,024 |
| 2020-04-07 | $0.04387 | $0.04789 | $0.03962 | $0.04591 | $2,514.74 | $2,968,855 |
| 2020-04-08 | $0.04588 | $0.05108 | $0.04297 | $0.04893 | $4,736.20 | $3,164,139 |
| 2020-04-09 | $0.04889 | $0.06201 | $0.04880 | $0.05351 | $1,527.35 | $3,460,210 |
| 2020-04-10 | $0.05349 | $0.05634 | $0.05070 | $0.05523 | $543.53 | $3,571,307 |
| 2020-04-11 | $0.05527 | $0.05558 | $0.04445 | $0.05088 | $52.72 | $3,290,367 |
| 2020-04-12 | $0.05090 | $0.05122 | $0.04206 | $0.04687 | $139.59 | $3,030,956 |
| 2020-04-13 | $0.04682 | $0.04941 | $0.04489 | $0.04911 | $332.27 | $3,175,791 |
| 2020-04-14 | $0.04911 | $0.05030 | $0.04464 | $0.04946 | $306.45 | $3,198,592 |
| 2020-04-15 | $0.04941 | $0.05008 | $0.04194 | $0.04200 | $507.92 | $2,715,635 |
| 2020-04-16 | $0.04200 | $0.04719 | $0.04143 | $0.04700 | $212.70 | $3,039,496 |
| 2020-04-17 | $0.04702 | $0.04737 | $0.04445 | $0.04685 | $510.88 | $3,029,290 |
| 2020-04-18 | $0.04685 | $0.04759 | $0.04483 | $0.04639 | $542.34 | $2,999,746 |
| 2020-04-19 | $0.04637 | $0.04661 | $0.04191 | $0.04204 | $52.40 | $2,718,344 |
| 2020-04-20 | $0.04203 | $0.04709 | $0.04117 | $0.04290 | $730.37 | $2,774,393 |
| 2020-04-21 | $0.04291 | $0.05411 | $0.04279 | $0.05132 | $1,269.09 | $3,318,292 |
| 2020-04-22 | $0.05131 | $0.05342 | $0.04621 | $0.05328 | $745.95 | $3,445,560 |
| 2020-04-23 | $0.05329 | $0.06313 | $0.04756 | $0.06299 | $2,672.99 | $4,073,436 |
| 2020-04-24 | $0.06299 | $0.06807 | $0.05780 | $0.06616 | $2,786.09 | $4,278,025 |
| 2020-04-25 | $0.06616 | $0.07436 | $0.05744 | $0.07033 | $4,695.41 | $4,548,014 |
| 2020-04-26 | $0.07034 | $0.07302 | $0.05811 | $0.06702 | $7,324.86 | $4,334,071 |
| 2020-04-27 | $0.06715 | $0.07608 | $0.06176 | $0.07608 | $1,119.65 | $4,919,758 |
| 2020-04-28 | $0.07610 | $0.07610 | $0.06487 | $0.07208 | $3,425.40 | $4,660,805 |
| 2020-04-29 | $0.07203 | $0.07248 | $0.05213 | $0.06140 | $8,878.94 | $3,970,419 |
| 2020-04-30 | $0.06133 | $0.07080 | $0.04860 | $0.06909 | $2,890.76 | $4,467,619 |