EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.7760 | $0.9140 | $0.6804 | $0.8359 | $295,086 | $14,259,600 |
| 2018-01-02 | $0.8359 | $0.9741 | $0.6666 | $0.9664 | $399,846 | $16,751,479 |
| 2018-01-03 | $0.9828 | $1.14 | $0.8991 | $1.07 | $346,548 | $18,825,937 |
| 2018-01-04 | $1.08 | $1.09 | $0.5642 | $0.9187 | $148,235 | $16,316,470 |
| 2018-01-05 | $0.9192 | $1.54 | $0.8200 | $0.8811 | $83,601.30 | $15,830,598 |
| 2018-01-06 | $0.9963 | $1.29 | $0.8302 | $0.9940 | $236,239 | $18,063,943 |
| 2018-01-07 | $0.9933 | $1.35 | $0.9163 | $1.12 | $225,245 | $20,660,925 |
| 2018-01-08 | $1.12 | $1.37 | $1.02 | $1.33 | $319,101 | $24,688,167 |
| 2018-01-09 | $1.32 | $3.45 | $1.14 | $2.34 | $388,652 | $43,884,705 |
| 2018-01-10 | $2.03 | $2.45 | $1.50 | $2.26 | $321,350 | $42,940,020 |
| 2018-01-11 | $2.26 | $2.30 | $1.37 | $1.70 | $227,897 | $32,607,469 |
| 2018-01-12 | $1.71 | $1.97 | $1.51 | $1.72 | $259,721 | $33,388,165 |
| 2018-01-13 | $1.55 | $1.93 | $1.44 | $1.76 | $350,885 | $34,459,147 |
| 2018-01-14 | $1.76 | $2.06 | $1.24 | $2.05 | $345,704 | $40,673,299 |
| 2018-01-15 | $2.04 | $2.37 | $1.50 | $2.10 | $482,728 | $42,064,470 |
| 2018-01-16 | $2.11 | $2.11 | $1.26 | $1.67 | $232,813 | $33,822,948 |
| 2018-01-17 | $1.67 | $1.77 | $1.15 | $1.65 | $296,674 | $33,651,821 |
| 2018-01-18 | $1.65 | $2.11 | $1.57 | $1.88 | $437,147 | $11,896,911 |
| 2018-01-19 | $1.92 | $2.16 | $1.71 | $2.16 | $510,798 | $14,098,449 |
| 2018-01-20 | $2.16 | $3.35 | $2.16 | $2.94 | $888,960 | $19,773,541 |
| 2018-01-21 | $2.95 | $3.17 | $2.15 | $2.62 | $693,365 | $18,153,574 |
| 2018-01-22 | $2.66 | $2.93 | $2.00 | $2.08 | $480,379 | $14,861,787 |
| 2018-01-23 | $1.93 | $2.39 | $1.90 | $2.32 | $343,660 | $17,062,307 |
| 2018-01-24 | $2.32 | $2.56 | $2.03 | $2.53 | $397,354 | $19,076,074 |
| 2018-01-25 | $2.52 | $2.67 | $2.18 | $2.24 | $350,816 | $17,398,964 |
| 2018-01-26 | $2.24 | $2.36 | $1.85 | $2.13 | $365,803 | $16,921,787 |
| 2018-01-27 | $2.12 | $2.26 | $1.52 | $2.13 | $342,779 | $17,396,162 |
| 2018-01-28 | $2.14 | $2.16 | $1.55 | $1.63 | $281,443 | $13,637,857 |
| 2018-01-29 | $1.62 | $1.74 | $1.28 | $1.55 | $301,987 | $11,568,257 |
| 2018-01-30 | $1.55 | $1.56 | $1.18 | $1.22 | $221,065 | $10,723,174 |
| 2018-01-31 | $1.23 | $1.43 | $0.8830 | $1.22 | $254,309 | $10,958,570 |