EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.25 | $1.32 | $0.9338 | $1.06 | $249,440 | $9,716,137 |
| 2018-02-02 | $1.05 | $1.05 | $0.7460 | $1.03 | $229,248 | $9,633,149 |
| 2018-02-03 | $0.9277 | $1.29 | $0.9150 | $1.12 | $210,719 | $10,716,440 |
| 2018-02-04 | $1.12 | $1.31 | $0.9036 | $1.04 | $179,373 | $10,188,869 |
| 2018-02-05 | $0.9242 | $1.05 | $0.7340 | $0.7592 | $167,573 | $7,586,159 |
| 2018-02-06 | $0.7587 | $0.9936 | $0.6012 | $0.9109 | $232,362 | $9,288,778 |
| 2018-02-07 | $0.9018 | $1.06 | $0.7760 | $0.9822 | $214,984 | $10,218,860 |
| 2018-02-08 | $0.9516 | $1.11 | $0.8989 | $0.9021 | $198,940 | $9,570,370 |
| 2018-02-09 | $0.9049 | $1.02 | $0.8245 | $0.9845 | $170,381 | $10,647,757 |
| 2018-02-10 | $0.9852 | $1.03 | $0.8461 | $0.9688 | $147,358 | $10,678,625 |
| 2018-02-11 | $0.9680 | $0.9680 | $0.6964 | $0.6964 | $138,913 | $7,818,669 |
| 2018-02-12 | $0.7008 | $1.03 | $0.7008 | $0.9938 | $207,853 | $11,361,888 |
| 2018-02-13 | $1.06 | $1.07 | $0.8101 | $0.8307 | $195,158 | $9,668,415 |
| 2018-02-14 | $0.8841 | $0.9945 | $0.8291 | $0.9493 | $222,658 | $11,245,212 |
| 2018-02-15 | $0.9498 | $1.10 | $0.9127 | $1.01 | $204,649 | $12,204,573 |
| 2018-02-16 | $1.04 | $1.15 | $0.9799 | $1.11 | $206,169 | $13,595,326 |
| 2018-02-17 | $1.11 | $1.26 | $1.09 | $1.16 | $231,451 | $14,406,905 |
| 2018-02-18 | $1.16 | $1.26 | $1.04 | $1.05 | $162,849 | $13,313,887 |
| 2018-02-19 | $1.04 | $1.20 | $1.04 | $1.09 | $253,601 | $14,011,577 |
| 2018-02-20 | $1.09 | $1.15 | $0.9462 | $1.07 | $237,577 | $13,902,972 |
| 2018-02-21 | $1.07 | $1.08 | $0.8079 | $0.8377 | $151,333 | $11,059,924 |
| 2018-02-22 | $0.8368 | $0.8810 | $0.6987 | $0.7242 | $144,457 | $9,685,721 |
| 2018-02-23 | $0.7235 | $0.7847 | $0.7056 | $0.7517 | $148,169 | $10,182,424 |
| 2018-02-24 | $0.7708 | $0.9119 | $0.7018 | $0.7018 | $125,185 | $9,626,402 |
| 2018-02-25 | $0.7007 | $0.7521 | $0.6452 | $0.6583 | $111,356 | $9,144,277 |
| 2018-02-26 | $0.6592 | $0.8308 | $0.5397 | $0.6976 | $197,336 | $19,737,482 |
| 2018-02-27 | $0.6996 | $0.8435 | $0.5861 | $0.7427 | $132,291 | $21,141,127 |
| 2018-02-28 | $0.7386 | $1.05 | $0.7351 | $0.7521 | $184,635 | $21,536,166 |