EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1119 | $0.1122 | $0.08493 | $0.09218 | $28,686.30 | $5,039,386 |
| 2018-09-02 | $0.09219 | $0.1377 | $0.09210 | $0.1315 | $11,905.30 | $7,200,841 |
| 2018-09-03 | $0.1315 | $0.1445 | $0.1239 | $0.1311 | $14,697.40 | $7,173,584 |
| 2018-09-04 | $0.1311 | $0.1544 | $0.1308 | $0.1542 | $19,594.50 | $8,450,570 |
| 2018-09-05 | $0.1543 | $0.1548 | $0.1289 | $0.1289 | $14,560.50 | $7,073,799 |
| 2018-09-06 | $0.1290 | $0.1420 | $0.1218 | $0.1308 | $16,478.10 | $7,193,186 |
| 2018-09-07 | $0.1308 | $0.1364 | $0.1239 | $0.1296 | $9,563.13 | $7,137,194 |
| 2018-09-08 | $0.1298 | $0.1311 | $0.1054 | $0.1114 | $17,600.90 | $6,145,136 |
| 2018-09-09 | $0.1114 | $0.1233 | $0.1053 | $0.1103 | $8,244.11 | $6,091,931 |
| 2018-09-10 | $0.1102 | $0.1219 | $0.1100 | $0.1177 | $15,065.80 | $6,508,917 |
| 2018-09-11 | $0.1179 | $0.1180 | $0.1032 | $0.1076 | $12,307.10 | $5,963,705 |
| 2018-09-12 | $0.1077 | $0.1141 | $0.1000 | $0.1136 | $7,977.59 | $6,304,362 |
| 2018-09-13 | $0.1137 | $0.1331 | $0.1100 | $0.1331 | $7,555.53 | $7,396,774 |
| 2018-09-14 | $0.1330 | $0.1333 | $0.1201 | $0.1209 | $7,399.02 | $6,729,241 |
| 2018-09-15 | $0.1207 | $0.1430 | $0.1203 | $0.1415 | $15,046.00 | $7,889,750 |
| 2018-09-16 | $0.1419 | $0.1456 | $0.1299 | $0.1299 | $7,433.98 | $7,254,743 |
| 2018-09-17 | $0.1290 | $0.1493 | $0.1208 | $0.1441 | $16,571.80 | $8,054,758 |
| 2018-09-18 | $0.1441 | $0.1812 | $0.1259 | $0.1774 | $36,934.90 | $9,934,673 |
| 2018-09-19 | $0.1506 | $0.1894 | $0.1491 | $0.1871 | $25,289.80 | $10,495,351 |
| 2018-09-20 | $0.1872 | $0.2251 | $0.1837 | $0.1942 | $39,156.90 | $10,908,076 |
| 2018-09-21 | $0.1942 | $0.2148 | $0.1685 | $0.1768 | $28,056.50 | $9,943,277 |
| 2018-09-22 | $0.1823 | $0.2035 | $0.1565 | $0.2031 | $25,158.50 | $11,444,562 |
| 2018-09-23 | $0.2032 | $0.2141 | $0.1937 | $0.2014 | $24,073.00 | $11,362,008 |
| 2018-09-24 | $0.2015 | $0.2052 | $0.1817 | $0.1924 | $9,104.38 | $10,873,104 |
| 2018-09-25 | $0.1922 | $0.1944 | $0.1775 | $0.1799 | $15,368.40 | $10,184,290 |
| 2018-09-26 | $0.1796 | $0.1874 | $0.1738 | $0.1773 | $22,855.70 | $10,049,652 |
| 2018-09-27 | $0.1775 | $0.1831 | $0.1570 | $0.1583 | $24,646.70 | $8,985,962 |
| 2018-09-28 | $0.1583 | $0.1948 | $0.1583 | $0.1891 | $16,525.10 | $10,749,374 |
| 2018-09-29 | $0.1889 | $0.1889 | $0.1514 | $0.1584 | $25,672.70 | $9,019,644 |
| 2018-09-30 | $0.1583 | $0.1883 | $0.1570 | $0.1791 | $5,739.40 | $10,214,797 |