EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.07750 | $0.08660 | $0.07496 | $0.07496 | $2,906.44 | $4,847,424 |
| 2020-07-02 | $0.07499 | $0.08101 | $0.07212 | $0.07374 | $1,630.81 | $4,768,081 |
| 2020-07-03 | $0.07374 | $0.08394 | $0.07158 | $0.08346 | $3,073.24 | $5,396,782 |
| 2020-07-04 | $0.08346 | $0.08652 | $0.07797 | $0.08558 | $4,864.38 | $5,534,183 |
| 2020-07-05 | $0.08527 | $0.09050 | $0.07617 | $0.08769 | $1,290.48 | $5,670,622 |
| 2020-07-06 | $0.08769 | $0.08950 | $0.07891 | $0.08566 | $69.93 | $5,539,092 |
| 2020-07-07 | $0.08564 | $0.09614 | $0.07618 | $0.09568 | $5,922.23 | $6,187,195 |
| 2020-07-08 | $0.09570 | $0.09623 | $0.08084 | $0.09337 | $1,210.74 | $6,037,790 |
| 2020-07-09 | $0.09338 | $0.09772 | $0.08406 | $0.09598 | $3,259.68 | $6,206,462 |
| 2020-07-10 | $0.09599 | $0.1203 | $0.08851 | $0.1173 | $15,493.66 | $7,586,531 |
| 2020-07-11 | $0.1173 | $0.1173 | $0.08433 | $0.1055 | $9,298.67 | $6,824,300 |
| 2020-07-12 | $0.1055 | $0.1163 | $0.1018 | $0.1158 | $5,215.73 | $7,486,537 |
| 2020-07-13 | $0.1158 | $0.1252 | $0.1016 | $0.1234 | $12,776.00 | $7,978,822 |
| 2020-07-14 | $0.1227 | $0.1232 | $0.1009 | $0.1127 | $2,731.36 | $7,287,158 |
| 2020-07-15 | $0.1127 | $0.1138 | $0.09437 | $0.1017 | $1,470.68 | $6,576,951 |
| 2020-07-16 | $0.1017 | $0.1137 | $0.09171 | $0.09840 | $4,472.40 | $6,362,895 |
| 2020-07-17 | $0.09839 | $0.1076 | $0.09108 | $0.1006 | $6,572.72 | $6,506,907 |
| 2020-07-18 | $0.1006 | $0.1092 | $0.09448 | $0.1091 | $1,467.03 | $7,054,278 |
| 2020-07-19 | $0.1091 | $0.1092 | $0.08633 | $0.1014 | $4,516.30 | $6,555,601 |
| 2020-07-20 | $0.1015 | $0.1022 | $0.08699 | $0.09423 | $8,427.55 | $6,093,303 |
| 2020-07-21 | $0.09423 | $0.09913 | $0.05162 | $0.07223 | $15,324.44 | $4,670,549 |
| 2020-07-22 | $0.07223 | $0.07754 | $0.05639 | $0.07612 | $2,455.60 | $4,922,398 |
| 2020-07-23 | $0.07612 | $0.08409 | $0.06160 | $0.06842 | $5,798.65 | $4,424,125 |
| 2020-07-24 | $0.06844 | $0.06929 | $0.05939 | $0.06904 | $2,830.43 | $4,464,194 |
| 2020-07-25 | $0.06904 | $0.07441 | $0.06898 | $0.07355 | $1,990.76 | $4,756,115 |
| 2020-07-26 | $0.07356 | $0.07482 | $0.07064 | $0.07121 | $4,810.93 | $4,604,934 |
| 2020-07-27 | $0.07121 | $0.07681 | $0.06953 | $0.07140 | $9,379.28 | $4,616,835 |
| 2020-07-28 | $0.07139 | $0.07472 | $0.06954 | $0.07254 | $3,968.56 | $4,690,994 |
| 2020-07-29 | $0.07257 | $0.07309 | $0.05655 | $0.07040 | $3,986.47 | $4,552,340 |
| 2020-07-30 | $0.07047 | $0.07143 | $0.06851 | $0.07083 | $163.88 | $4,579,883 |
| 2020-07-31 | $0.07082 | $0.08099 | $0.06744 | $0.08015 | $1,715.22 | $5,182,966 |