EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.7532 | $0.9217 | $0.7492 | $0.8484 | $172,914 | $24,440,353 |
| 2018-03-02 | $0.8460 | $0.9214 | $0.7623 | $0.7825 | $97,267.40 | $22,677,664 |
| 2018-03-03 | $0.7816 | $0.8874 | $0.7668 | $0.8381 | $140,886 | $24,434,818 |
| 2018-03-04 | $0.8367 | $0.9228 | $0.8024 | $0.8752 | $166,417 | $25,666,505 |
| 2018-03-05 | $0.8746 | $1.02 | $0.6856 | $0.8149 | $169,799 | $24,039,109 |
| 2018-03-06 | $0.7662 | $0.8245 | $0.6432 | $0.6442 | $100,770 | $19,115,157 |
| 2018-03-07 | $0.6435 | $0.7230 | $0.3392 | $0.6472 | $122,453 | $19,316,699 |
| 2018-03-08 | $0.6487 | $0.6951 | $0.5570 | $0.6460 | $175,162 | $19,391,353 |
| 2018-03-09 | $0.6456 | $0.6576 | $0.5488 | $0.6040 | $143,572 | $18,235,829 |
| 2018-03-10 | $0.6378 | $0.6804 | $0.5939 | $0.5989 | $90,686.50 | $18,184,817 |
| 2018-03-11 | $0.5968 | $0.6340 | $0.5477 | $0.6203 | $125,507 | $18,942,675 |
| 2018-03-12 | $0.6183 | $0.6419 | $0.4944 | $0.5374 | $107,523 | $16,503,897 |
| 2018-03-13 | $0.5412 | $0.5908 | $0.5231 | $0.5422 | $99,727.20 | $16,745,163 |
| 2018-03-14 | $0.5423 | $0.5826 | $0.4217 | $0.4342 | $126,394 | $13,484,454 |
| 2018-03-15 | $0.4476 | $0.4769 | $0.4002 | $0.4010 | $101,069 | $12,521,929 |
| 2018-03-16 | $0.4045 | $0.4774 | $0.3801 | $0.4350 | $118,753 | $13,658,701 |
| 2018-03-17 | $0.4357 | $0.4607 | $0.3838 | $0.3894 | $77,573.10 | $12,292,183 |
| 2018-03-18 | $0.3884 | $0.4288 | $0.3343 | $0.4165 | $93,822.60 | $13,219,925 |
| 2018-03-19 | $0.4161 | $0.5486 | $0.4113 | $0.4830 | $128,147 | $15,413,581 |
| 2018-03-20 | $0.4883 | $0.6447 | $0.4630 | $0.5180 | $222,907 | $16,621,456 |
| 2018-03-21 | $0.5190 | $0.5766 | $0.4549 | $0.4757 | $116,878 | $15,346,650 |
| 2018-03-22 | $0.4763 | $0.5200 | $0.4238 | $0.4679 | $97,586.40 | $15,172,642 |
| 2018-03-23 | $0.4678 | $0.4903 | $0.2320 | $0.4312 | $120,010 | $14,057,070 |
| 2018-03-24 | $0.4166 | $0.4530 | $0.3563 | $0.3563 | $98,885.50 | $11,676,434 |
| 2018-03-25 | $0.3514 | $0.4119 | $0.3507 | $0.3674 | $61,291.70 | $12,103,670 |
| 2018-03-26 | $0.3604 | $0.3811 | $0.3139 | $0.3382 | $74,237.30 | $11,200,615 |
| 2018-03-27 | $0.3417 | $0.3563 | $0.3117 | $0.3191 | $72,880.00 | $10,622,699 |
| 2018-03-28 | $0.3190 | $0.3620 | $0.3138 | $0.3160 | $97,336.70 | $10,573,369 |
| 2018-03-29 | $0.3180 | $0.3350 | $0.2621 | $0.2721 | $66,275.00 | $9,149,992 |
| 2018-03-30 | $0.2716 | $0.2949 | $0.1703 | $0.2715 | $104,371 | $9,178,905 |
| 2018-03-31 | $0.2716 | $0.3037 | $0.2641 | $0.2966 | $66,150.60 | $10,077,781 |