EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1078 | $0.1150 | $0.1003 | $0.1005 | $16,813.10 | $5,286,119 |
| 2018-08-02 | $0.1005 | $0.1076 | $0.09135 | $0.09818 | $13,887.10 | $5,176,734 |
| 2018-08-03 | $0.09817 | $0.09900 | $0.08947 | $0.09397 | $9,740.02 | $4,964,336 |
| 2018-08-04 | $0.09411 | $0.1058 | $0.08581 | $0.09950 | $23,475.10 | $5,266,435 |
| 2018-08-05 | $0.09954 | $0.1007 | $0.08754 | $0.09162 | $9,995.05 | $4,859,125 |
| 2018-08-06 | $0.09173 | $0.1024 | $0.08746 | $0.08902 | $11,487.70 | $4,730,345 |
| 2018-08-07 | $0.08899 | $0.09784 | $0.08396 | $0.08396 | $10,133.80 | $4,469,859 |
| 2018-08-08 | $0.08405 | $0.08803 | $0.07726 | $0.08144 | $8,345.45 | $4,344,296 |
| 2018-08-09 | $0.07893 | $0.1053 | $0.07859 | $0.09357 | $20,615.00 | $5,000,999 |
| 2018-08-10 | $0.09348 | $0.1292 | $0.09097 | $0.09139 | $18,475.90 | $4,893,580 |
| 2018-08-11 | $0.09130 | $0.1184 | $0.08536 | $0.09462 | $15,367.70 | $5,076,281 |
| 2018-08-12 | $0.09433 | $0.1224 | $0.09344 | $0.09552 | $5,578.11 | $5,134,468 |
| 2018-08-13 | $0.09801 | $0.1126 | $0.08891 | $0.09744 | $16,900.30 | $5,245,948 |
| 2018-08-14 | $0.09735 | $0.09979 | $0.08582 | $0.09189 | $13,967.30 | $4,953,859 |
| 2018-08-15 | $0.09182 | $0.1042 | $0.08715 | $0.09989 | $11,494.40 | $5,391,829 |
| 2018-08-16 | $0.09975 | $0.1407 | $0.09566 | $0.1124 | $39,059.50 | $6,077,364 |
| 2018-08-17 | $0.1125 | $0.1401 | $0.1120 | $0.1401 | $16,392.50 | $7,580,073 |
| 2018-08-18 | $0.1415 | $0.1625 | $0.1324 | $0.1425 | $32,415.60 | $7,719,311 |
| 2018-08-19 | $0.1425 | $0.1501 | $0.1188 | $0.1266 | $15,026.30 | $6,870,764 |
| 2018-08-20 | $0.1264 | $0.1610 | $0.1131 | $0.1133 | $30,653.40 | $6,154,825 |
| 2018-08-21 | $0.1131 | $0.1301 | $0.1030 | $0.1298 | $22,859.10 | $7,060,793 |
| 2018-08-22 | $0.1298 | $0.1344 | $0.1050 | $0.1111 | $9,574.79 | $6,047,737 |
| 2018-08-23 | $0.1111 | $0.1167 | $0.09951 | $0.1167 | $5,218.64 | $6,362,527 |
| 2018-08-24 | $0.1168 | $0.1279 | $0.1063 | $0.1146 | $12,307.40 | $6,255,812 |
| 2018-08-25 | $0.1144 | $0.1211 | $0.1097 | $0.1132 | $7,850.13 | $6,185,698 |
| 2018-08-26 | $0.1134 | $0.1154 | $0.1005 | $0.1011 | $19,063.70 | $5,530,923 |
| 2018-08-27 | $0.1010 | $0.1267 | $0.1006 | $0.1267 | $11,335.10 | $6,944,303 |
| 2018-08-28 | $0.1265 | $0.1288 | $0.1100 | $0.1213 | $9,743.04 | $6,651,306 |
| 2018-08-29 | $0.1214 | $0.1214 | $0.09591 | $0.1010 | $8,861.53 | $5,536,853 |
| 2018-08-30 | $0.1011 | $0.1122 | $0.07932 | $0.09982 | $43,172.90 | $5,472,071 |
| 2018-08-31 | $0.1007 | $0.1150 | $0.06445 | $0.1148 | $51,553.30 | $6,294,587 |