EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.06909 | $0.07782 | $0.04929 | $0.07748 | $7,293.01 | $5,010,189 |
| 2020-05-02 | $0.07749 | $0.07783 | $0.05720 | $0.06984 | $909.74 | $4,515,974 |
| 2020-05-03 | $0.06990 | $0.07115 | $0.05918 | $0.06560 | $1,555.30 | $4,242,109 |
| 2020-05-04 | $0.06562 | $0.06671 | $0.02117 | $0.05790 | $11,775.52 | $3,743,843 |
| 2020-05-05 | $0.05790 | $0.06511 | $0.05745 | $0.06501 | $58.64 | $4,203,864 |
| 2020-05-06 | $0.06493 | $0.07428 | $0.06117 | $0.07123 | $2,982.18 | $4,606,351 |
| 2020-05-07 | $0.07123 | $0.08925 | $0.06653 | $0.08847 | $10,795.26 | $5,720,718 |
| 2020-05-08 | $0.08842 | $0.09300 | $0.07559 | $0.09227 | $2,643.79 | $5,966,646 |
| 2020-05-09 | $0.09229 | $0.09656 | $0.07380 | $0.08339 | $3,733.07 | $5,392,385 |
| 2020-05-10 | $0.08337 | $0.08339 | $0.06300 | $0.06897 | $5,750.85 | $4,459,706 |
| 2020-05-11 | $0.06902 | $0.08245 | $0.06498 | $0.08151 | $4,949.16 | $5,271,022 |
| 2020-05-12 | $0.08155 | $0.08211 | $0.05781 | $0.06212 | $2,917.86 | $4,017,008 |
| 2020-05-13 | $0.06212 | $0.08730 | $0.06212 | $0.08697 | $1,087.87 | $5,623,992 |
| 2020-05-14 | $0.08662 | $0.08759 | $0.06783 | $0.07767 | $2,846.12 | $5,022,530 |
| 2020-05-15 | $0.07764 | $0.08471 | $0.06890 | $0.07913 | $4,785.06 | $5,116,769 |
| 2020-05-16 | $0.07918 | $0.08079 | $0.06817 | $0.07871 | $1,548.31 | $5,089,757 |
| 2020-05-17 | $0.07873 | $0.08228 | $0.07424 | $0.08163 | $1,940.79 | $5,278,816 |
| 2020-05-18 | $0.08163 | $0.08843 | $0.07530 | $0.08682 | $9,163.07 | $5,613,928 |
| 2020-05-19 | $0.08676 | $0.08742 | $0.07770 | $0.07873 | $4,803.87 | $5,090,953 |
| 2020-05-20 | $0.07876 | $0.08681 | $0.07344 | $0.08368 | $2,021.92 | $5,411,094 |
| 2020-05-21 | $0.08368 | $0.08447 | $0.06885 | $0.06893 | $2,729.76 | $4,457,572 |
| 2020-05-22 | $0.06893 | $0.07891 | $0.06835 | $0.07853 | $796.11 | $5,077,886 |
| 2020-05-23 | $0.07853 | $0.07902 | $0.07391 | $0.07414 | $477.27 | $4,794,130 |
| 2020-05-24 | $0.07414 | $0.07810 | $0.07074 | $0.07460 | $708.72 | $4,824,056 |
| 2020-05-25 | $0.07439 | $0.07651 | $0.06243 | $0.06564 | $7,349.52 | $4,244,727 |
| 2020-05-26 | $0.06563 | $0.07344 | $0.06162 | $0.06191 | $1,363.97 | $4,003,183 |
| 2020-05-27 | $0.06191 | $0.07214 | $0.06190 | $0.06586 | $3,064.38 | $4,258,573 |
| 2020-05-28 | $0.06585 | $0.06961 | $0.06303 | $0.06363 | $2,224.13 | $4,114,786 |
| 2020-05-29 | $0.06363 | $0.07253 | $0.06003 | $0.06917 | $1,932.12 | $4,472,811 |
| 2020-05-30 | $0.06916 | $0.07018 | $0.06620 | $0.06788 | $990.46 | $4,389,666 |
| 2020-05-31 | $0.06788 | $0.06956 | $0.06608 | $0.06782 | $48.67 | $4,385,512 |