EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5822 | $0.5948 | $0.4900 | $0.5283 | $112,478 | $20,623,119 |
| 2018-05-02 | $0.5275 | $0.5341 | $0.4834 | $0.4966 | $98,760.10 | $19,469,784 |
| 2018-05-03 | $0.4868 | $0.5414 | $0.4273 | $0.5128 | $170,170 | $20,192,064 |
| 2018-05-04 | $0.5126 | $0.5126 | $0.4046 | $0.4758 | $120,041 | $18,817,676 |
| 2018-05-05 | $0.4756 | $0.5056 | $0.4479 | $0.4730 | $74,035.30 | $18,787,430 |
| 2018-05-06 | $0.4732 | $0.5045 | $0.4303 | $0.4769 | $106,558 | $19,025,579 |
| 2018-05-07 | $0.4773 | $0.4773 | $0.4200 | $0.4306 | $74,035.00 | $17,250,692 |
| 2018-05-08 | $0.4315 | $0.4710 | $0.4222 | $0.4271 | $108,401 | $17,185,822 |
| 2018-05-09 | $0.4265 | $0.5092 | $0.4136 | $0.4572 | $117,588 | $18,471,786 |
| 2018-05-10 | $0.4644 | $0.5204 | $0.4333 | $0.4520 | $94,126.20 | $18,343,200 |
| 2018-05-11 | $0.4526 | $0.4594 | $0.4043 | $0.4077 | $64,945.20 | $16,612,791 |
| 2018-05-12 | $0.4064 | $0.4353 | $0.3985 | $0.4007 | $81,557.50 | $16,396,039 |
| 2018-05-13 | $0.4005 | $0.4316 | $0.3956 | $0.4164 | $74,491.70 | $17,110,376 |
| 2018-05-14 | $0.4163 | $0.4648 | $0.3779 | $0.4180 | $109,045 | $17,248,199 |
| 2018-05-15 | $0.4211 | $0.4403 | $0.4094 | $0.4295 | $93,620.60 | $17,795,318 |
| 2018-05-16 | $0.4292 | $0.4293 | $0.3939 | $0.4005 | $51,118.10 | $16,664,190 |
| 2018-05-17 | $0.4017 | $0.4131 | $0.3751 | $0.3870 | $78,868.00 | $16,167,628 |
| 2018-05-18 | $0.3873 | $0.3902 | $0.3648 | $0.3786 | $70,722.00 | $15,881,402 |
| 2018-05-19 | $0.3785 | $0.4138 | $0.3705 | $0.3753 | $68,370.40 | $15,805,655 |
| 2018-05-20 | $0.3755 | $0.4121 | $0.3421 | $0.3829 | $77,638.60 | $16,194,524 |
| 2018-05-21 | $0.3852 | $0.4153 | $0.3751 | $0.3800 | $82,380.00 | $16,136,468 |
| 2018-05-22 | $0.3799 | $0.3961 | $0.3637 | $0.3759 | $59,144.90 | $16,026,747 |
| 2018-05-23 | $0.3755 | $0.3783 | $0.3159 | $0.3260 | $90,073.60 | $13,956,037 |
| 2018-05-24 | $0.3252 | $0.3624 | $0.3033 | $0.3482 | $79,453.60 | $14,963,010 |
| 2018-05-25 | $0.3488 | $0.3728 | $0.3347 | $0.3657 | $58,747.90 | $15,780,344 |
| 2018-05-26 | $0.3515 | $0.3694 | $0.3356 | $0.3372 | $34,145.90 | $14,607,618 |
| 2018-05-27 | $0.3373 | $0.3679 | $0.3301 | $0.3356 | $75,621.00 | $14,594,897 |
| 2018-05-28 | $0.3356 | $0.3661 | $0.3311 | $0.3445 | $72,404.00 | $15,044,249 |
| 2018-05-29 | $0.3444 | $0.3606 | $0.3306 | $0.3462 | $54,152.00 | $15,175,323 |
| 2018-05-30 | $0.3464 | $0.3652 | $0.3436 | $0.3487 | $33,279.70 | $15,346,119 |
| 2018-05-31 | $0.3486 | $0.3641 | $0.3112 | $0.3114 | $67,152.90 | $13,756,615 |