EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.03774 | $0.03949 | $0.03692 | $0.03820 | $0 | $2,470,091 |
| 2021-02-02 | $0.03824 | $0.05458 | $0.03514 | $0.03800 | $244.97 | $2,457,028 |
| 2021-02-03 | $0.03801 | $0.04156 | $0.03793 | $0.04117 | $49.57 | $2,662,033 |
| 2021-02-04 | $0.04120 | $0.05946 | $0.04120 | $0.04432 | $391.43 | $2,866,180 |
| 2021-02-05 | $0.04431 | $0.04689 | $0.04399 | $0.04603 | $380.46 | $2,976,811 |
| 2021-02-06 | $0.04613 | $0.06793 | $0.04026 | $0.06552 | $3,165.96 | $4,236,731 |
| 2021-02-07 | $0.06558 | $0.07647 | $0.04733 | $0.07626 | $4,046.40 | $4,931,212 |
| 2021-02-08 | $0.07625 | $0.07742 | $0.06058 | $0.07016 | $1,887.58 | $4,536,531 |
| 2021-02-09 | $0.07023 | $0.09045 | $0.06828 | $0.08877 | $4,715.71 | $5,740,543 |
| 2021-02-10 | $0.08877 | $0.09429 | $0.06718 | $0.06913 | $4,984.08 | $4,469,965 |
| 2021-02-11 | $0.06919 | $0.08481 | $0.06672 | $0.08363 | $1,532.94 | $5,407,721 |
| 2021-02-12 | $0.08380 | $0.08531 | $0.06386 | $0.06419 | $5,466.36 | $4,150,669 |
| 2021-02-13 | $0.06415 | $0.07136 | $0.06282 | $0.07111 | $4,244.47 | $4,598,598 |
| 2021-02-14 | $0.07114 | $0.07903 | $0.06601 | $0.07893 | $318.79 | $5,103,816 |
| 2021-02-15 | $0.07894 | $0.07923 | $0.06517 | $0.06568 | $1,061.72 | $4,247,359 |
| 2021-02-16 | $0.06568 | $0.09454 | $0.06467 | $0.07823 | $1,294.21 | $5,058,784 |
| 2021-02-17 | $0.07823 | $0.08674 | $0.05086 | $0.07040 | $6,973.00 | $4,552,612 |
| 2021-02-18 | $0.07040 | $0.09661 | $0.06585 | $0.07548 | $662.38 | $4,880,744 |
| 2021-02-19 | $0.07548 | $0.08136 | $0.06724 | $0.08105 | $166.48 | $5,241,219 |
| 2021-02-20 | $0.08104 | $0.08338 | $0.07921 | $0.08135 | $0 | $5,260,246 |
| 2021-02-21 | $0.08134 | $0.08367 | $0.06040 | $0.06905 | $362.85 | $4,465,262 |
| 2021-02-22 | $0.06905 | $0.08206 | $0.06759 | $0.07591 | $635.55 | $4,908,722 |
| 2021-02-23 | $0.07589 | $0.07589 | $0.05015 | $0.05955 | $393.38 | $3,850,864 |
| 2021-02-24 | $0.05957 | $0.06958 | $0.05508 | $0.06958 | $502.26 | $4,499,209 |
| 2021-02-25 | $0.06959 | $0.07120 | $0.05561 | $0.05562 | $334.09 | $3,596,533 |
| 2021-02-26 | $0.05557 | $0.06553 | $0.05458 | $0.06487 | $589.69 | $4,194,470 |
| 2021-02-27 | $0.06488 | $0.06718 | $0.05251 | $0.05360 | $564.79 | $3,466,045 |
| 2021-02-28 | $0.05358 | $0.06384 | $0.05033 | $0.06273 | $347.50 | $4,056,379 |