EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.06113 | $0.06259 | $0.05936 | $0.05991 | $672.82 | $3,874,095 |
| 2020-09-02 | $0.05991 | $0.06724 | $0.05870 | $0.06450 | $641.62 | $4,170,866 |
| 2020-09-03 | $0.06447 | $0.06471 | $0.05987 | $0.06044 | $0 | $3,908,543 |
| 2020-09-04 | $0.06044 | $0.06044 | $0.06044 | $0.06044 | $0 | $3,908,543 |
| 2020-09-05 | $0.06044 | $0.06044 | $0.04988 | $0.05093 | $54.72 | $3,293,610 |
| 2020-09-06 | $0.05093 | $0.05564 | $0.05082 | $0.05327 | $207.38 | $3,444,524 |
| 2020-09-07 | $0.05327 | $0.05526 | $0.04055 | $0.04156 | $1,727.68 | $2,687,555 |
| 2020-09-08 | $0.04158 | $0.04600 | $0.04141 | $0.04547 | $14.34 | $2,940,396 |
| 2020-09-09 | $0.04547 | $0.06776 | $0.04493 | $0.05883 | $2,379.36 | $3,804,317 |
| 2020-09-10 | $0.05884 | $0.06255 | $0.04727 | $0.04740 | $553.72 | $3,065,070 |
| 2020-09-11 | $0.04740 | $0.04867 | $0.04275 | $0.04336 | $1,016.80 | $2,803,760 |
| 2020-09-12 | $0.04337 | $0.04684 | $0.03638 | $0.04599 | $950.42 | $2,973,750 |
| 2020-09-13 | $0.04599 | $0.06721 | $0.04250 | $0.05856 | $3,013.07 | $3,786,917 |
| 2020-09-14 | $0.05857 | $0.06996 | $0.05787 | $0.05935 | $1,997.52 | $3,837,908 |
| 2020-09-15 | $0.05937 | $0.06014 | $0.04737 | $0.05148 | $436.48 | $3,329,001 |
| 2020-09-16 | $0.05148 | $0.05358 | $0.05075 | $0.05077 | $72.64 | $3,282,755 |
| 2020-09-17 | $0.05077 | $0.06299 | $0.04854 | $0.04869 | $579.76 | $3,148,577 |
| 2020-09-18 | $0.04869 | $0.06332 | $0.04841 | $0.06308 | $307.54 | $4,078,793 |
| 2020-09-19 | $0.06310 | $0.06338 | $0.04910 | $0.04990 | $230.84 | $3,226,673 |
| 2020-09-20 | $0.04990 | $0.06379 | $0.04826 | $0.06273 | $1,074.81 | $4,056,289 |
| 2020-09-21 | $0.06273 | $0.06298 | $0.04618 | $0.05182 | $324.14 | $3,350,768 |
| 2020-09-22 | $0.05180 | $0.05742 | $0.04541 | $0.04573 | $225.84 | $2,956,793 |
| 2020-09-23 | $0.04666 | $0.04841 | $0.03579 | $0.03596 | $490.79 | $2,325,595 |
| 2020-09-24 | $0.03596 | $0.03791 | $0.03591 | $0.03788 | $49.50 | $2,449,189 |
| 2020-09-25 | $0.03788 | $0.03810 | $0.03186 | $0.03561 | $254.49 | $2,302,486 |
| 2020-09-26 | $0.03561 | $0.05183 | $0.03418 | $0.05182 | $2,021.14 | $3,350,807 |
| 2020-09-27 | $0.05182 | $0.05205 | $0.03406 | $0.03890 | $836.15 | $2,515,327 |
| 2020-09-28 | $0.03890 | $0.05251 | $0.03890 | $0.05066 | $758.42 | $3,275,681 |
| 2020-09-29 | $0.05066 | $0.06397 | $0.05053 | $0.06387 | $2,164.66 | $4,130,430 |
| 2020-09-30 | $0.06387 | $0.06389 | $0.04406 | $0.04454 | $471.28 | $2,880,262 |