EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.08015 | $0.1037 | $0.07955 | $0.08239 | $1,713.15 | $5,327,424 |
| 2020-08-02 | $0.08238 | $0.08918 | $0.07452 | $0.08758 | $998.48 | $5,663,064 |
| 2020-08-03 | $0.08762 | $0.09586 | $0.08713 | $0.08908 | $572.91 | $5,760,184 |
| 2020-08-04 | $0.08907 | $0.1124 | $0.08899 | $0.1097 | $6,657.44 | $7,096,757 |
| 2020-08-05 | $0.1098 | $0.1102 | $0.08713 | $0.08808 | $2,792.07 | $5,695,913 |
| 2020-08-06 | $0.08809 | $0.1013 | $0.08723 | $0.1002 | $399.04 | $6,479,757 |
| 2020-08-07 | $0.1002 | $0.1148 | $0.09773 | $0.1007 | $272.89 | $6,509,452 |
| 2020-08-08 | $0.1007 | $0.1130 | $0.1003 | $0.1125 | $395.30 | $7,276,189 |
| 2020-08-09 | $0.1126 | $0.1129 | $0.09896 | $0.1108 | $2,810.48 | $7,164,003 |
| 2020-08-10 | $0.1108 | $0.1138 | $0.09564 | $0.09697 | $3,886.08 | $6,270,768 |
| 2020-08-11 | $0.09701 | $0.09736 | $0.07603 | $0.07631 | $10,932.07 | $4,934,372 |
| 2020-08-12 | $0.07635 | $0.08857 | $0.07535 | $0.07954 | $1,189.81 | $5,143,323 |
| 2020-08-13 | $0.07954 | $0.08132 | $0.07763 | $0.08130 | $46.03 | $5,257,226 |
| 2020-08-14 | $0.08127 | $0.08893 | $0.08011 | $0.08834 | $191.66 | $5,712,646 |
| 2020-08-15 | $0.08837 | $0.08973 | $0.07665 | $0.08256 | $1,643.49 | $5,338,683 |
| 2020-08-16 | $0.08255 | $0.08265 | $0.07635 | $0.07869 | $63.75 | $5,088,638 |
| 2020-08-17 | $0.07869 | $0.08214 | $0.07782 | $0.07802 | $671.12 | $5,044,969 |
| 2020-08-18 | $0.07800 | $0.07859 | $0.07168 | $0.07194 | $288.10 | $4,652,070 |
| 2020-08-19 | $0.07194 | $0.07224 | $0.06538 | $0.06646 | $102.81 | $4,297,426 |
| 2020-08-20 | $0.06646 | $0.06884 | $0.05926 | $0.06875 | $519.33 | $4,445,642 |
| 2020-08-21 | $0.06874 | $0.07727 | $0.05985 | $0.06053 | $556.33 | $3,914,424 |
| 2020-08-22 | $0.06055 | $0.06972 | $0.05552 | $0.06970 | $797.21 | $4,507,350 |
| 2020-08-23 | $0.06970 | $0.07021 | $0.06926 | $0.06994 | $144.16 | $4,522,597 |
| 2020-08-24 | $0.06994 | $0.07111 | $0.06389 | $0.06415 | $485.62 | $4,148,252 |
| 2020-08-25 | $0.06414 | $0.07507 | $0.06129 | $0.06215 | $536.07 | $4,018,836 |
| 2020-08-26 | $0.06207 | $0.07853 | $0.06171 | $0.07832 | $448.51 | $5,064,440 |
| 2020-08-27 | $0.07829 | $0.07836 | $0.06485 | $0.07182 | $1,451.35 | $4,644,351 |
| 2020-08-28 | $0.07182 | $0.07512 | $0.07178 | $0.07263 | $382.20 | $4,696,802 |
| 2020-08-29 | $0.07265 | $0.07298 | $0.06701 | $0.07198 | $414.59 | $4,654,383 |
| 2020-08-30 | $0.07195 | $0.07273 | $0.06115 | $0.06124 | $687.80 | $3,959,730 |
| 2020-08-31 | $0.06125 | $0.06741 | $0.06101 | $0.06115 | $626.07 | $3,954,046 |