EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3116 | $0.3454 | $0.3115 | $0.3260 | $35,043.40 | $14,459,789 |
| 2018-06-02 | $0.3259 | $0.3406 | $0.3148 | $0.3168 | $43,986.50 | $14,106,590 |
| 2018-06-03 | $0.3169 | $0.3667 | $0.3167 | $0.3385 | $51,716.60 | $15,126,773 |
| 2018-06-04 | $0.3389 | $0.3524 | $0.3145 | $0.3438 | $64,993.20 | $15,425,064 |
| 2018-06-05 | $0.3440 | $0.3569 | $0.3237 | $0.3302 | $60,902.80 | $14,871,756 |
| 2018-06-06 | $0.3286 | $0.3621 | $0.3283 | $0.3494 | $43,205.80 | $15,795,712 |
| 2018-06-07 | $0.3497 | $0.3674 | $0.3484 | $0.3520 | $47,760.20 | $15,972,858 |
| 2018-06-08 | $0.3522 | $0.3787 | $0.3516 | $0.3585 | $86,304.00 | $16,328,622 |
| 2018-06-09 | $0.3583 | $0.3735 | $0.3310 | $0.3558 | $65,891.90 | $16,266,688 |
| 2018-06-10 | $0.3562 | $0.3562 | $0.2858 | $0.2924 | $31,009.40 | $13,417,747 |
| 2018-06-11 | $0.2928 | $0.3137 | $0.2841 | $0.2958 | $53,030.40 | $13,623,121 |
| 2018-06-12 | $0.2957 | $0.3020 | $0.2831 | $0.2947 | $25,728.10 | $13,610,992 |
| 2018-06-13 | $0.2977 | $0.3052 | $0.2706 | $0.2843 | $61,393.50 | $13,168,889 |
| 2018-06-14 | $0.2842 | $0.3194 | $0.2816 | $0.3172 | $44,532.70 | $14,738,572 |
| 2018-06-15 | $0.3164 | $0.3267 | $0.3018 | $0.3171 | $52,563.50 | $14,776,984 |
| 2018-06-16 | $0.3160 | $0.3206 | $0.3060 | $0.3182 | $29,982.10 | $14,872,422 |
| 2018-06-17 | $0.3191 | $0.3248 | $0.2995 | $0.3047 | $28,906.50 | $14,281,116 |
| 2018-06-18 | $0.3024 | $0.3085 | $0.2669 | $0.3067 | $93,537.80 | $14,499,091 |
| 2018-06-19 | $0.3066 | $0.3191 | $0.2910 | $0.2971 | $55,686.80 | $14,084,072 |
| 2018-06-20 | $0.2973 | $0.2976 | $0.2654 | $0.2825 | $72,794.40 | $13,429,250 |
| 2018-06-21 | $0.2825 | $0.2844 | $0.2353 | $0.2592 | $46,756.00 | $12,360,101 |
| 2018-06-22 | $0.2589 | $0.2610 | $0.2138 | $0.2442 | $38,337.80 | $11,675,566 |
| 2018-06-23 | $0.2442 | $0.2524 | $0.2167 | $0.2167 | $32,380.60 | $10,389,677 |
| 2018-06-24 | $0.2166 | $0.2297 | $0.1917 | $0.2222 | $50,998.90 | $10,684,672 |
| 2018-06-25 | $0.2269 | $0.2399 | $0.2085 | $0.2184 | $29,001.70 | $10,534,225 |
| 2018-06-26 | $0.2184 | $0.2385 | $0.2109 | $0.2111 | $26,286.70 | $10,209,152 |
| 2018-06-27 | $0.2110 | $0.2212 | $0.2047 | $0.2107 | $32,055.70 | $10,219,031 |
| 2018-06-28 | $0.2102 | $0.2122 | $0.1901 | $0.1918 | $23,558.90 | $9,328,370 |
| 2018-06-29 | $0.1872 | $0.2158 | $0.1828 | $0.1942 | $39,209.60 | $9,475,137 |
| 2018-06-30 | $0.1945 | $0.2278 | $0.1940 | $0.2168 | $37,089.70 | $10,605,685 |