EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04884 | $0.1290 | $0.01558 | $0.1264 | $64,813.00 | $1,080,649 |
| 2017-12-02 | $0.1276 | $0.1542 | $0.01895 | $0.09037 | $68,949.30 | $797,518 |
| 2017-12-03 | $0.09041 | $0.1466 | $0.07061 | $0.09983 | $49,966.70 | $908,371 |
| 2017-12-04 | $0.1002 | $0.1014 | $0.06764 | $0.08767 | $38,543.70 | $821,829 |
| 2017-12-05 | $0.08784 | $0.1044 | $0.07755 | $0.1044 | $60,029.80 | $1,006,895 |
| 2017-12-06 | $0.1041 | $0.1583 | $0.09567 | $0.1226 | $61,206.80 | $1,215,428 |
| 2017-12-07 | $0.1497 | $0.2097 | $0.01483 | $0.1345 | $111,239 | $1,370,295 |
| 2017-12-08 | $0.1641 | $0.1811 | $0.01927 | $0.1397 | $51,511.70 | $1,461,733 |
| 2017-12-09 | $0.1395 | $0.1542 | $0.1051 | $0.1165 | $31,863.90 | $1,251,463 |
| 2017-12-10 | $0.1170 | $0.1377 | $0.09367 | $0.1377 | $63,691.90 | $1,516,302 |
| 2017-12-11 | $0.1367 | $0.1473 | $0.1119 | $0.1281 | $41,537.70 | $1,445,308 |
| 2017-12-12 | $0.1285 | $0.1497 | $0.1245 | $0.1489 | $44,120.90 | $1,721,779 |
| 2017-12-13 | $0.1490 | $0.1525 | $0.03656 | $0.1315 | $45,723.00 | $1,556,654 |
| 2017-12-14 | $0.1311 | $0.6318 | $0.1243 | $0.1347 | $42,684.90 | $1,631,569 |
| 2017-12-15 | $0.1349 | $1.62 | $0.1349 | $0.1812 | $93,056.60 | $2,243,911 |
| 2017-12-16 | $0.2041 | $0.2672 | $0.1768 | $0.2619 | $85,169.50 | $3,314,435 |
| 2017-12-17 | $0.2613 | $0.4900 | $0.2302 | $0.4714 | $223,903 | $6,097,501 |
| 2017-12-18 | $0.4204 | $0.5393 | $0.1888 | $0.4758 | $308,144 | $6,284,326 |
| 2017-12-19 | $0.4863 | $0.5677 | $0.4367 | $0.4520 | $218,403 | $6,095,126 |
| 2017-12-20 | $0.4515 | $0.4767 | $0.3406 | $0.3818 | $144,376 | $5,254,368 |
| 2017-12-21 | $0.3828 | $0.4276 | $0.3158 | $0.3247 | $199,849 | $4,557,159 |
| 2017-12-22 | $0.3258 | $0.3757 | $0.2232 | $0.3262 | $125,664 | $4,668,252 |
| 2017-12-23 | $0.3451 | $0.3936 | $0.2979 | $0.3332 | $137,156 | $4,859,282 |
| 2017-12-24 | $0.3503 | $0.3545 | $0.2916 | $0.3196 | $107,330 | $4,748,610 |
| 2017-12-25 | $0.3229 | $0.3562 | $0.2923 | $0.3260 | $115,494 | $4,934,598 |
| 2017-12-26 | $0.3257 | $0.5311 | $0.3010 | $0.4725 | $304,198 | $7,280,414 |
| 2017-12-27 | $0.4743 | $0.6844 | $0.4575 | $0.6219 | $302,011 | $9,755,155 |
| 2017-12-28 | $0.6206 | $0.6659 | $0.5451 | $0.6659 | $347.48 | $10,627,380 |
| 2017-12-29 | $0.6728 | $1.47 | $0.2393 | $0.9867 | $437,978 | $16,020,366 |
| 2017-12-30 | $0.9842 | $1.18 | $0.5243 | $0.9576 | $374,583 | $15,810,595 |
| 2017-12-31 | $0.9472 | $1.02 | $0.6802 | $0.7729 | $352,164 | $12,973,105 |