EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.06780 | $0.06870 | $0.05270 | $0.06598 | $1,788.49 | $4,266,362 |
| 2020-06-02 | $0.06598 | $0.06615 | $0.05216 | $0.05818 | $229.19 | $3,762,383 |
| 2020-06-03 | $0.05818 | $0.06676 | $0.04767 | $0.06122 | $4,182.26 | $3,958,507 |
| 2020-06-04 | $0.06123 | $0.06748 | $0.05637 | $0.06733 | $171.21 | $4,353,905 |
| 2020-06-05 | $0.06733 | $0.07175 | $0.06590 | $0.06735 | $2,131.79 | $4,354,954 |
| 2020-06-06 | $0.06735 | $0.06919 | $0.06020 | $0.06086 | $2,181.88 | $3,935,641 |
| 2020-06-07 | $0.06086 | $0.07668 | $0.04057 | $0.06548 | $9,042.15 | $4,234,462 |
| 2020-06-08 | $0.06549 | $0.06651 | $0.05467 | $0.06068 | $2,565.11 | $3,923,611 |
| 2020-06-09 | $0.06068 | $0.06596 | $0.05797 | $0.06592 | $879.65 | $4,262,616 |
| 2020-06-10 | $0.06592 | $0.06642 | $0.06138 | $0.06383 | $523.41 | $4,127,561 |
| 2020-06-11 | $0.06383 | $0.06759 | $0.06081 | $0.06216 | $350.64 | $4,019,494 |
| 2020-06-12 | $0.06208 | $0.07507 | $0.05968 | $0.05978 | $5,560.55 | $3,865,933 |
| 2020-06-13 | $0.05981 | $0.07145 | $0.05922 | $0.06875 | $1,297.87 | $4,445,486 |
| 2020-06-14 | $0.06873 | $0.06973 | $0.06648 | $0.06910 | $304.08 | $4,468,198 |
| 2020-06-15 | $0.06910 | $0.08510 | $0.06504 | $0.08245 | $6,022.79 | $5,331,584 |
| 2020-06-16 | $0.08247 | $0.08584 | $0.07448 | $0.08448 | $1,265.61 | $5,462,575 |
| 2020-06-17 | $0.08448 | $0.08452 | $0.07024 | $0.07246 | $1,488.37 | $4,685,484 |
| 2020-06-18 | $0.07246 | $0.07655 | $0.07123 | $0.07443 | $1,402.80 | $4,812,819 |
| 2020-06-19 | $0.07452 | $0.08544 | $0.07389 | $0.08242 | $8,266.85 | $5,329,593 |
| 2020-06-20 | $0.08242 | $0.09845 | $0.08223 | $0.09148 | $5,797.77 | $5,915,765 |
| 2020-06-21 | $0.09143 | $0.09733 | $0.08742 | $0.09623 | $5,502.82 | $6,222,368 |
| 2020-06-22 | $0.09623 | $0.09757 | $0.08245 | $0.08676 | $10,083.36 | $5,610,042 |
| 2020-06-23 | $0.08675 | $0.08692 | $0.06944 | $0.06963 | $1,218.95 | $4,502,518 |
| 2020-06-24 | $0.06966 | $0.07871 | $0.06526 | $0.06901 | $2,166.00 | $4,462,321 |
| 2020-06-25 | $0.06905 | $0.07454 | $0.06477 | $0.06503 | $743.17 | $4,205,426 |
| 2020-06-26 | $0.06502 | $0.08129 | $0.06490 | $0.08126 | $4,738.89 | $5,254,484 |
| 2020-06-27 | $0.08125 | $0.08189 | $0.07279 | $0.07308 | $1,681.62 | $4,725,956 |
| 2020-06-28 | $0.07308 | $0.07744 | $0.07168 | $0.07205 | $3,099.36 | $4,659,333 |
| 2020-06-29 | $0.07205 | $0.07465 | $0.06565 | $0.06595 | $3,141.99 | $4,264,600 |
| 2020-06-30 | $0.06595 | $0.07830 | $0.06558 | $0.07750 | $359.06 | $5,011,318 |