EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1786 | $0.1800 | $0.1487 | $0.1710 | $24,914.10 | $9,767,826 |
| 2018-10-02 | $0.1781 | $0.1797 | $0.1643 | $0.1696 | $11,639.40 | $9,699,780 |
| 2018-10-03 | $0.1697 | $0.1793 | $0.1637 | $0.1771 | $10,140.30 | $10,143,774 |
| 2018-10-04 | $0.1773 | $0.1869 | $0.1703 | $0.1867 | $18,685.00 | $10,708,795 |
| 2018-10-05 | $0.1871 | $0.1988 | $0.1707 | $0.1949 | $20,406.10 | $11,189,555 |
| 2018-10-06 | $0.1953 | $0.2073 | $0.1798 | $0.1903 | $13,060.10 | $10,924,194 |
| 2018-10-07 | $0.1910 | $0.2291 | $0.1884 | $0.2051 | $17,837.40 | $11,775,738 |
| 2018-10-08 | $0.2061 | $0.2331 | $0.1940 | $0.2179 | $32,388.50 | $12,509,472 |
| 2018-10-09 | $0.2186 | $0.2290 | $0.2008 | $0.2209 | $28,819.90 | $12,680,964 |
| 2018-10-10 | $0.2200 | $0.2289 | $0.2030 | $0.2077 | $22,177.20 | $11,923,863 |
| 2018-10-11 | $0.2070 | $0.2073 | $0.1715 | $0.1725 | $31,313.40 | $9,906,325 |
| 2018-10-12 | $0.1723 | $0.1884 | $0.1720 | $0.1865 | $15,688.90 | $10,704,590 |
| 2018-10-13 | $0.1865 | $0.2027 | $0.1782 | $0.2013 | $16,898.60 | $11,556,307 |
| 2018-10-14 | $0.2017 | $0.2049 | $0.1854 | $0.1940 | $15,810.20 | $11,135,472 |
| 2018-10-15 | $0.1942 | $0.2236 | $0.1873 | $0.1980 | $31,077.60 | $11,367,477 |
| 2018-10-16 | $0.1978 | $0.2069 | $0.1951 | $0.2003 | $6,371.57 | $11,498,205 |
| 2018-10-17 | $0.2010 | $0.2144 | $0.1927 | $0.1957 | $20,477.50 | $11,236,002 |
| 2018-10-18 | $0.1965 | $0.2032 | $0.1740 | $0.1763 | $26,688.80 | $10,119,153 |
| 2018-10-19 | $0.1762 | $0.1880 | $0.1617 | $0.1865 | $17,427.90 | $10,706,427 |
| 2018-10-20 | $0.1865 | $0.1945 | $0.1566 | $0.1816 | $15,929.40 | $10,424,244 |
| 2018-10-21 | $0.1816 | $0.1991 | $0.1733 | $0.1890 | $10,306.50 | $10,849,500 |
| 2018-10-22 | $0.1889 | $0.1943 | $0.1672 | $0.1714 | $19,642.10 | $9,839,496 |
| 2018-10-23 | $0.1714 | $0.2077 | $0.1714 | $0.2012 | $31,315.80 | $11,553,838 |
| 2018-10-24 | $0.2003 | $0.2152 | $0.1977 | $0.2138 | $23,737.00 | $12,272,760 |
| 2018-10-25 | $0.2139 | $0.2139 | $0.1821 | $0.1945 | $24,085.50 | $11,169,575 |
| 2018-10-26 | $0.1942 | $0.2550 | $0.1852 | $0.2206 | $60,108.70 | $12,665,807 |
| 2018-10-27 | $0.2198 | $0.2758 | $0.2146 | $0.2471 | $58,358.50 | $14,188,563 |
| 2018-10-28 | $0.2485 | $0.2503 | $0.2200 | $0.2322 | $51,642.60 | $13,332,081 |
| 2018-10-29 | $0.2310 | $0.2684 | $0.2310 | $0.2494 | $66,422.20 | $14,319,234 |
| 2018-10-30 | $0.2494 | $0.2716 | $0.2264 | $0.2481 | $28,696.90 | $14,245,344 |
| 2018-10-31 | $0.2489 | $0.2689 | $0.2338 | $0.2494 | $33,283.40 | $14,316,019 |