EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2966 | $0.3031 | $0.2580 | $0.2778 | $88,908.30 | $9,487,304 |
| 2018-04-02 | $0.2792 | $0.3019 | $0.2123 | $0.2727 | $69,695.30 | $9,357,629 |
| 2018-04-03 | $0.2818 | $0.2955 | $0.2246 | $0.2676 | $79,308.40 | $9,228,691 |
| 2018-04-04 | $0.2674 | $0.2826 | $0.1759 | $0.2371 | $110,992 | $8,218,824 |
| 2018-04-05 | $0.2302 | $0.2805 | $0.2223 | $0.2737 | $70,403.50 | $9,535,601 |
| 2018-04-06 | $0.2654 | $0.3027 | $0.2654 | $0.2800 | $67,350.90 | $9,802,910 |
| 2018-04-07 | $0.2804 | $0.3105 | $0.2582 | $0.2760 | $73,918.40 | $9,710,080 |
| 2018-04-08 | $0.2763 | $0.2946 | $0.2634 | $0.2636 | $56,251.80 | $9,318,578 |
| 2018-04-09 | $0.2660 | $0.2790 | $0.2043 | $0.2116 | $97,217.30 | $7,517,994 |
| 2018-04-10 | $0.2118 | $0.2679 | $0.2037 | $0.2374 | $87,123.10 | $8,472,956 |
| 2018-04-11 | $0.2376 | $0.2774 | $0.2148 | $0.2629 | $85,769.70 | $9,428,874 |
| 2018-04-12 | $0.2623 | $0.3140 | $0.2554 | $0.3017 | $52,243.10 | $10,873,413 |
| 2018-04-13 | $0.3021 | $0.3320 | $0.3010 | $0.3140 | $77,412.70 | $11,371,145 |
| 2018-04-14 | $0.3138 | $0.3362 | $0.2432 | $0.2641 | $85,763.40 | $9,584,936 |
| 2018-04-15 | $0.2644 | $0.3546 | $0.2644 | $0.3546 | $1,620.07 | $12,871,910 |
| 2018-04-16 | $0.3545 | $0.3668 | $0.2535 | $0.3218 | $1,529.23 | $11,680,313 |
| 2018-04-17 | $0.3220 | $0.4560 | $0.2519 | $0.2629 | $1,858.10 | $9,543,124 |
| 2018-04-18 | $0.2632 | $0.4865 | $0.2629 | $0.3019 | $490.51 | $10,958,807 |
| 2018-04-19 | $0.3022 | $0.3940 | $0.2429 | $0.3521 | $178,037 | $13,021,377 |
| 2018-04-20 | $0.3524 | $0.4232 | $0.3289 | $0.3766 | $158,670 | $13,990,338 |
| 2018-04-21 | $0.3626 | $0.5088 | $0.3520 | $0.4136 | $91,973.30 | $15,435,703 |
| 2018-04-22 | $0.4137 | $0.4390 | $0.3231 | $0.3574 | $171,029 | $13,399,194 |
| 2018-04-23 | $0.3567 | $0.4018 | $0.3256 | $0.3382 | $171,660 | $12,735,997 |
| 2018-04-24 | $0.3385 | $0.4119 | $0.3385 | $0.4076 | $123,918 | $15,420,968 |
| 2018-04-25 | $0.4048 | $0.4508 | $0.3748 | $0.4508 | $140,651 | $17,134,012 |
| 2018-04-26 | $0.4545 | $0.4885 | $0.4015 | $0.4790 | $135,372 | $18,288,197 |
| 2018-04-27 | $0.4903 | $0.6490 | $0.4718 | $0.5907 | $158,075 | $22,653,473 |
| 2018-04-28 | $0.5887 | $0.6500 | $0.5667 | $0.5667 | $84,658.20 | $21,828,264 |
| 2018-04-29 | $0.5665 | $0.5963 | $0.4922 | $0.5245 | $84,293.80 | $20,291,573 |
| 2018-04-30 | $0.5283 | $0.6403 | $0.4907 | $0.5818 | $103,948 | $22,611,834 |