EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2168 | $0.2201 | $0.1963 | $0.1990 | $42,993.60 | $9,763,866 |
| 2018-07-02 | $0.1991 | $0.2278 | $0.1972 | $0.2273 | $37,398.10 | $11,179,058 |
| 2018-07-03 | $0.2262 | $0.2262 | $0.1907 | $0.2021 | $47,983.30 | $9,971,550 |
| 2018-07-04 | $0.1956 | $0.2166 | $0.1956 | $0.2080 | $24,739.80 | $10,287,315 |
| 2018-07-05 | $0.2084 | $0.2089 | $0.2000 | $0.2062 | $39,948.60 | $10,228,266 |
| 2018-07-06 | $0.2062 | $0.2105 | $0.2006 | $0.2051 | $32,673.20 | $10,200,197 |
| 2018-07-07 | $0.2047 | $0.2131 | $0.2037 | $0.2124 | $15,404.20 | $10,594,035 |
| 2018-07-08 | $0.2122 | $0.2334 | $0.1979 | $0.2001 | $47,218.20 | $10,007,433 |
| 2018-07-09 | $0.2000 | $0.2144 | $0.1956 | $0.1974 | $22,845.80 | $9,898,268 |
| 2018-07-10 | $0.1972 | $0.2059 | $0.1420 | $0.1710 | $81,552.20 | $8,599,047 |
| 2018-07-11 | $0.1743 | $0.1822 | $0.1411 | $0.1683 | $45,354.40 | $8,488,639 |
| 2018-07-12 | $0.1683 | $0.1769 | $0.1443 | $0.1557 | $23,791.40 | $7,875,313 |
| 2018-07-13 | $0.1612 | $0.1741 | $0.1447 | $0.1490 | $26,544.70 | $7,548,617 |
| 2018-07-14 | $0.1486 | $0.1506 | $0.1288 | $0.1332 | $26,687.80 | $6,763,217 |
| 2018-07-15 | $0.1493 | $0.1493 | $0.1244 | $0.1250 | $23,767.50 | $6,357,054 |
| 2018-07-16 | $0.1251 | $0.1510 | $0.1242 | $0.1484 | $27,725.60 | $7,566,033 |
| 2018-07-17 | $0.1481 | $0.1665 | $0.1419 | $0.1555 | $28,031.30 | $7,941,471 |
| 2018-07-18 | $0.1554 | $0.1763 | $0.1494 | $0.1576 | $19,848.20 | $8,064,902 |
| 2018-07-19 | $0.1575 | $0.1634 | $0.1209 | $0.1281 | $26,407.20 | $6,567,955 |
| 2018-07-20 | $0.1282 | $0.1567 | $0.1251 | $0.1260 | $33,781.50 | $6,476,621 |
| 2018-07-21 | $0.1313 | $0.1313 | $0.09334 | $0.1181 | $30,091.60 | $6,082,363 |
| 2018-07-22 | $0.1181 | $0.1423 | $0.1050 | $0.1280 | $18,407.60 | $6,604,292 |
| 2018-07-23 | $0.1279 | $0.1308 | $0.1156 | $0.1156 | $25,865.60 | $5,976,613 |
| 2018-07-24 | $0.1158 | $0.1252 | $0.09871 | $0.1133 | $26,421.30 | $5,870,718 |
| 2018-07-25 | $0.1112 | $0.1255 | $0.09460 | $0.09812 | $24,307.30 | $5,092,700 |
| 2018-07-26 | $0.09809 | $0.1305 | $0.09809 | $0.1192 | $16,869.30 | $6,198,792 |
| 2018-07-27 | $0.1191 | $0.1198 | $0.09655 | $0.1006 | $14,399.90 | $5,241,076 |
| 2018-07-28 | $0.1008 | $0.1163 | $0.1002 | $0.1033 | $12,218.40 | $5,394,498 |
| 2018-07-29 | $0.1037 | $0.1134 | $0.09108 | $0.1045 | $20,322.70 | $5,468,221 |
| 2018-07-30 | $0.1047 | $0.1154 | $0.1028 | $0.1064 | $12,602.00 | $5,578,376 |
| 2018-07-31 | $0.1062 | $0.1163 | $0.09488 | $0.1077 | $17,110.00 | $5,655,622 |