EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.04454 | $0.06402 | $0.04454 | $0.05936 | $879.29 | $3,838,659 |
| 2020-10-02 | $0.05936 | $0.06064 | $0.04809 | $0.04854 | $426.21 | $3,139,046 |
| 2020-10-03 | $0.04854 | $0.05190 | $0.04346 | $0.04346 | $543.29 | $2,810,521 |
| 2020-10-04 | $0.04346 | $0.05129 | $0.04221 | $0.05121 | $774.48 | $3,311,360 |
| 2020-10-05 | $0.05121 | $0.05213 | $0.05116 | $0.05213 | $86.34 | $3,370,988 |
| 2020-10-06 | $0.05213 | $0.05215 | $0.05064 | $0.05101 | $20.15 | $3,298,335 |
| 2020-10-07 | $0.05101 | $0.05104 | $0.04223 | $0.04257 | $19.20 | $2,752,716 |
| 2020-10-08 | $0.04257 | $0.04367 | $0.03686 | $0.03700 | $14.19 | $2,392,834 |
| 2020-10-09 | $0.03700 | $0.03710 | $0.03504 | $0.03629 | $1,118.62 | $2,346,760 |
| 2020-10-10 | $0.03629 | $0.04961 | $0.03627 | $0.04383 | $93.38 | $2,834,230 |
| 2020-10-11 | $0.04383 | $0.04420 | $0.03638 | $0.03643 | $1,093.98 | $2,355,687 |
| 2020-10-12 | $0.03643 | $0.04270 | $0.03633 | $0.04218 | $1,654.73 | $2,727,350 |
| 2020-10-13 | $0.04218 | $0.04457 | $0.03656 | $0.03656 | $284.13 | $2,364,314 |
| 2020-10-14 | $0.03656 | $0.05052 | $0.02958 | $0.05052 | $1,846.51 | $3,266,746 |
| 2020-10-15 | $0.05052 | $0.05052 | $0.04362 | $0.04368 | $400.34 | $2,824,636 |
| 2020-10-16 | $0.04368 | $0.05050 | $0.04237 | $0.05038 | $106.09 | $3,258,011 |
| 2020-10-17 | $0.05038 | $0.05058 | $0.04302 | $0.04316 | $373.69 | $2,790,963 |
| 2020-10-18 | $0.04316 | $0.04355 | $0.03781 | $0.03824 | $28.43 | $2,472,736 |
| 2020-10-19 | $0.03824 | $0.03832 | $0.02852 | $0.03429 | $1,050.17 | $2,217,128 |
| 2020-10-20 | $0.03429 | $0.03840 | $0.03411 | $0.03813 | $232.26 | $2,465,797 |
| 2020-10-21 | $0.03813 | $0.04496 | $0.03480 | $0.04373 | $122.40 | $2,827,698 |
| 2020-10-22 | $0.04373 | $0.04404 | $0.03404 | $0.03410 | $335.14 | $2,205,072 |
| 2020-10-23 | $0.03410 | $0.04201 | $0.03367 | $0.04189 | $1,823.53 | $2,708,665 |
| 2020-10-24 | $0.04190 | $0.04212 | $0.03877 | $0.03921 | $3.92 | $2,535,257 |
| 2020-10-25 | $0.03919 | $0.03985 | $0.03731 | $0.03764 | $6.02 | $2,434,141 |
| 2020-10-26 | $0.03766 | $0.04999 | $0.03752 | $0.04170 | $363.73 | $2,696,534 |
| 2020-10-27 | $0.04171 | $0.05754 | $0.04078 | $0.05387 | $145.89 | $3,483,625 |
| 2020-10-28 | $0.05394 | $0.05427 | $0.03384 | $0.03796 | $1,346.87 | $2,454,907 |
| 2020-10-29 | $0.03796 | $0.05501 | $0.03712 | $0.04156 | $953.32 | $2,687,386 |
| 2020-10-30 | $0.04152 | $0.04211 | $0.03214 | $0.03807 | $2,389.96 | $2,461,463 |
| 2020-10-31 | $0.03807 | $0.04068 | $0.02845 | $0.03996 | $1,042.56 | $2,583,935 |