EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.04149 | $0.04233 | $0.03955 | $0.04023 | $191.83 | $2,601,543 |
| 2021-01-02 | $0.04024 | $0.04962 | $0.02844 | $0.04139 | $1,343.98 | $2,676,151 |
| 2021-01-03 | $0.04145 | $0.04890 | $0.03178 | $0.04235 | $2,245.81 | $2,738,494 |
| 2021-01-04 | $0.04224 | $0.04314 | $0.03188 | $0.03804 | $1,678.24 | $2,459,961 |
| 2021-01-05 | $0.03804 | $0.04511 | $0.03786 | $0.04458 | $312.78 | $2,882,951 |
| 2021-01-06 | $0.04452 | $0.04840 | $0.04161 | $0.04647 | $117.37 | $3,004,849 |
| 2021-01-07 | $0.04645 | $0.05910 | $0.04467 | $0.04801 | $253.40 | $3,104,593 |
| 2021-01-08 | $0.04803 | $0.05372 | $0.04494 | $0.05059 | $303.88 | $3,271,306 |
| 2021-01-09 | $0.05062 | $0.05090 | $0.04678 | $0.04790 | $101.23 | $3,097,692 |
| 2021-01-10 | $0.04790 | $0.04954 | $0.04138 | $0.04413 | $655.50 | $2,853,654 |
| 2021-01-11 | $0.04411 | $0.04411 | $0.02811 | $0.03482 | $1,236.27 | $2,251,720 |
| 2021-01-12 | $0.03486 | $0.04024 | $0.02802 | $0.03898 | $2,151.31 | $2,520,554 |
| 2021-01-13 | $0.03896 | $0.04474 | $0.03498 | $0.04441 | $1,006.42 | $2,871,857 |
| 2021-01-14 | $0.04438 | $0.04796 | $0.03754 | $0.03841 | $219.22 | $2,483,673 |
| 2021-01-15 | $0.03840 | $0.03879 | $0.03397 | $0.03820 | $24.23 | $2,470,311 |
| 2021-01-16 | $0.03830 | $0.04544 | $0.03712 | $0.04346 | $552.80 | $2,810,372 |
| 2021-01-17 | $0.04345 | $0.04403 | $0.03168 | $0.03577 | $1,380.29 | $2,313,303 |
| 2021-01-18 | $0.03579 | $0.04215 | $0.03488 | $0.03628 | $96.75 | $2,345,770 |
| 2021-01-19 | $0.03626 | $0.03969 | $0.03489 | $0.03679 | $1,270.80 | $2,379,265 |
| 2021-01-20 | $0.03679 | $0.04233 | $0.03551 | $0.03626 | $2,784.15 | $2,345,027 |
| 2021-01-21 | $0.03626 | $0.04789 | $0.02897 | $0.03945 | $1,663.70 | $2,550,866 |
| 2021-01-22 | $0.03946 | $0.04302 | $0.03706 | $0.04052 | $20.08 | $2,619,950 |
| 2021-01-23 | $0.04060 | $0.04103 | $0.03716 | $0.03750 | $12.28 | $2,425,037 |
| 2021-01-24 | $0.03751 | $0.03818 | $0.03472 | $0.03813 | $451.77 | $2,465,638 |
| 2021-01-25 | $0.03811 | $0.04107 | $0.03786 | $0.03817 | $0 | $2,467,971 |
| 2021-01-26 | $0.03819 | $0.03870 | $0.03487 | $0.03843 | $20.96 | $2,485,319 |
| 2021-01-27 | $0.03843 | $0.05219 | $0.03243 | $0.05022 | $757.19 | $3,247,656 |
| 2021-01-28 | $0.05021 | $0.05272 | $0.03923 | $0.04109 | $621.65 | $2,656,791 |
| 2021-01-29 | $0.04220 | $0.05641 | $0.03655 | $0.05478 | $290.62 | $3,542,413 |
| 2021-01-30 | $0.05491 | $0.05574 | $0.03888 | $0.04013 | $21.40 | $2,595,099 |
| 2021-01-31 | $0.04008 | $0.04012 | $0.03719 | $0.03778 | $840.33 | $2,442,821 |