EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.03997 | $0.04020 | $0.03952 | $0.03977 | $0 | $2,571,398 |
| 2020-11-02 | $0.03984 | $0.04004 | $0.02836 | $0.02861 | $98.41 | $1,849,981 |
| 2020-11-03 | $0.02859 | $0.02936 | $0.02779 | $0.02880 | $576.22 | $1,862,569 |
| 2020-11-04 | $0.02888 | $0.03654 | $0.02743 | $0.02855 | $1,097.00 | $1,846,127 |
| 2020-11-05 | $0.02855 | $0.04615 | $0.02849 | $0.03661 | $2,217.72 | $2,367,565 |
| 2020-11-06 | $0.03661 | $0.03737 | $0.03578 | $0.03655 | $0 | $2,363,420 |
| 2020-11-07 | $0.03658 | $0.04377 | $0.03361 | $0.03460 | $505.42 | $2,237,281 |
| 2020-11-08 | $0.03456 | $0.03643 | $0.03435 | $0.03608 | $14.38 | $2,333,262 |
| 2020-11-09 | $0.03607 | $0.04799 | $0.03464 | $0.04754 | $569.87 | $3,074,393 |
| 2020-11-10 | $0.04753 | $0.04786 | $0.03554 | $0.03685 | $511.41 | $2,383,110 |
| 2020-11-11 | $0.03685 | $0.04029 | $0.03685 | $0.03989 | $51.37 | $2,579,219 |
| 2020-11-12 | $0.03988 | $0.04094 | $0.03605 | $0.03727 | $527.56 | $2,410,204 |
| 2020-11-13 | $0.03727 | $0.05278 | $0.03695 | $0.05271 | $592.39 | $3,408,242 |
| 2020-11-14 | $0.05271 | $0.05271 | $0.05087 | $0.05190 | $0 | $3,355,920 |
| 2020-11-15 | $0.05190 | $0.06032 | $0.05128 | $0.05983 | $1,496.00 | $3,869,102 |
| 2020-11-16 | $0.05983 | $0.06306 | $0.05955 | $0.06268 | $0 | $4,053,212 |
| 2020-11-17 | $0.06258 | $0.07070 | $0.06212 | $0.07058 | $4,320.66 | $4,563,927 |
| 2020-11-18 | $0.07058 | $0.07358 | $0.06421 | $0.06587 | $4,219.84 | $4,259,356 |
| 2020-11-19 | $0.06587 | $0.07326 | $0.05357 | $0.07038 | $695.11 | $4,551,037 |
| 2020-11-20 | $0.07038 | $0.07415 | $0.07017 | $0.07356 | $0 | $4,756,522 |
| 2020-11-21 | $0.07355 | $0.07480 | $0.07009 | $0.07084 | $448.61 | $4,580,762 |
| 2020-11-22 | $0.07084 | $0.07102 | $0.04983 | $0.05181 | $57.68 | $3,350,077 |
| 2020-11-23 | $0.05180 | $0.05208 | $0.05004 | $0.05047 | $102.15 | $3,263,491 |
| 2020-11-24 | $0.05051 | $0.07739 | $0.04985 | $0.05784 | $4,081.22 | $3,740,255 |
| 2020-11-25 | $0.05790 | $0.05972 | $0.05749 | $0.05853 | $166.03 | $3,784,526 |
| 2020-11-26 | $0.05845 | $0.05886 | $0.05019 | $0.05240 | $47.24 | $3,388,116 |
| 2020-11-27 | $0.05246 | $0.05741 | $0.04958 | $0.05731 | $208.52 | $3,706,164 |
| 2020-11-28 | $0.05731 | $0.05945 | $0.05208 | $0.05900 | $2,882.88 | $3,815,236 |
| 2020-11-29 | $0.05900 | $0.05907 | $0.05399 | $0.05453 | $1,162.96 | $3,526,448 |
| 2020-11-30 | $0.05453 | $0.05863 | $0.04867 | $0.05241 | $1,062.50 | $3,388,740 |