EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.06274 | $0.06824 | $0.05410 | $0.06700 | $356.42 | $4,332,380 |
| 2021-03-02 | $0.06702 | $0.06767 | $0.05856 | $0.05999 | $54.44 | $0 |
| 2021-03-03 | $0.05999 | $0.06514 | $0.05986 | $0.06268 | $0 | $0 |
| 2021-03-04 | $0.06267 | $0.06871 | $0.05957 | $0.06411 | $23.80 | $0 |
| 2021-03-05 | $0.06410 | $0.06410 | $0.05771 | $0.06019 | $1,633.04 | $0 |
| 2021-03-06 | $0.06018 | $0.06045 | $0.05624 | $0.05822 | $24.64 | $0 |
| 2021-03-07 | $0.05821 | $0.06444 | $0.05637 | $0.05789 | $1,140.90 | $0 |
| 2021-03-08 | $0.05786 | $0.07272 | $0.05594 | $0.07262 | $249.64 | $0 |
| 2021-03-09 | $0.07262 | $0.1013 | $0.06791 | $0.1003 | $4,939.44 | $0 |
| 2021-03-10 | $0.1003 | $0.1097 | $0.08100 | $0.09641 | $2,425.86 | $0 |
| 2021-03-11 | $0.09633 | $0.1120 | $0.09319 | $0.09532 | $1,265.83 | $0 |
| 2021-03-12 | $0.09538 | $0.1131 | $0.08528 | $0.1124 | $1,024.13 | $0 |
| 2021-03-13 | $0.1124 | $0.1190 | $0.1102 | $0.1182 | $1,180.06 | $0 |
| 2021-03-14 | $0.1182 | $0.1189 | $0.1123 | $0.1124 | $1.69 | $0 |
| 2021-03-15 | $0.1122 | $0.1144 | $0.08686 | $0.1085 | $1,884.29 | $0 |
| 2021-03-16 | $0.1085 | $0.1087 | $0.08166 | $0.08404 | $1,466.36 | $0 |
| 2021-03-17 | $0.08407 | $0.09612 | $0.08070 | $0.09592 | $18.34 | $0 |
| 2021-03-18 | $0.09596 | $0.09681 | $0.07596 | $0.08101 | $451.81 | $0 |
| 2021-03-19 | $0.08100 | $0.1348 | $0.07816 | $0.1289 | $3,131.48 | $0 |
| 2021-03-20 | $0.1289 | $0.1305 | $0.08293 | $0.09857 | $2,230.42 | $0 |
| 2021-03-21 | $0.09855 | $0.09952 | $0.09465 | $0.09835 | $218.37 | $0 |
| 2021-03-22 | $0.09837 | $0.1194 | $0.09167 | $0.1145 | $6,295.79 | $0 |
| 2021-03-23 | $0.1145 | $0.1226 | $0.1042 | $0.1117 | $2,630.03 | $0 |
| 2021-03-24 | $0.1117 | $0.1206 | $0.1008 | $0.1013 | $1,550.56 | $0 |
| 2021-03-25 | $0.1013 | $0.1021 | $0.09383 | $0.09566 | $7,637.74 | $0 |
| 2021-03-26 | $0.09565 | $0.1020 | $0.09542 | $0.1020 | $109.37 | $0 |
| 2021-03-27 | $0.1020 | $0.1047 | $0.09504 | $0.09629 | $751.13 | $0 |
| 2021-03-28 | $0.09627 | $0.1093 | $0.09369 | $0.09512 | $487.19 | $0 |
| 2021-03-29 | $0.09512 | $0.1015 | $0.08877 | $0.09413 | $757.00 | $0 |
| 2021-03-30 | $0.09413 | $0.1046 | $0.08633 | $0.08661 | $3,738.78 | $0 |
| 2021-03-31 | $0.08661 | $0.09769 | $0.08623 | $0.09604 | $0 | $0 |