EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2494 | $0.2670 | $0.2459 | $0.2548 | $36,964.00 | $14,628,286 |
| 2018-11-02 | $0.2599 | $0.2710 | $0.2578 | $0.2703 | $28,780.90 | $15,518,642 |
| 2018-11-03 | $0.2703 | $0.2703 | $0.2457 | $0.2646 | $23,128.90 | $15,192,078 |
| 2018-11-04 | $0.2646 | $0.2670 | $0.2415 | $0.2444 | $18,986.60 | $14,028,955 |
| 2018-11-05 | $0.2444 | $0.2508 | $0.2396 | $0.2399 | $31,970.30 | $13,771,574 |
| 2018-11-06 | $0.2408 | $0.2503 | $0.2253 | $0.2421 | $14,064.60 | $13,875,951 |
| 2018-11-07 | $0.2421 | $0.2452 | $0.1967 | $0.2359 | $67,740.50 | $13,542,326 |
| 2018-11-08 | $0.2357 | $0.2520 | $0.2327 | $0.2392 | $27,539.80 | $13,730,984 |
| 2018-11-09 | $0.2392 | $0.2628 | $0.2388 | $0.2456 | $27,858.70 | $14,102,042 |
| 2018-11-10 | $0.2382 | $0.2542 | $0.2374 | $0.2506 | $15,801.90 | $14,387,842 |
| 2018-11-11 | $0.2504 | $0.2509 | $0.2339 | $0.2386 | $18,112.40 | $13,699,407 |
| 2018-11-12 | $0.2401 | $0.2443 | $0.2308 | $0.2390 | $15,623.90 | $13,720,535 |
| 2018-11-13 | $0.2379 | $0.2478 | $0.2245 | $0.2334 | $38,428.50 | $13,399,024 |
| 2018-11-14 | $0.2327 | $0.2479 | $0.1835 | $0.1927 | $39,227.00 | $11,061,238 |
| 2018-11-15 | $0.1936 | $0.2178 | $0.1806 | $0.2083 | $27,459.70 | $11,958,483 |
| 2018-11-16 | $0.2082 | $0.2111 | $0.1871 | $0.2003 | $20,784.20 | $11,498,148 |
| 2018-11-17 | $0.2007 | $0.2007 | $0.1868 | $0.1959 | $16,860.60 | $11,244,384 |
| 2018-11-18 | $0.1926 | $0.2027 | $0.1844 | $0.1855 | $17,827.60 | $10,650,967 |
| 2018-11-19 | $0.1856 | $0.1910 | $0.1246 | $0.1273 | $32,491.00 | $7,308,000 |
| 2018-11-20 | $0.1266 | $0.1569 | $0.1181 | $0.1334 | $25,309.50 | $7,660,341 |
| 2018-11-21 | $0.1335 | $0.1430 | $0.1065 | $0.1298 | $41,738.70 | $7,450,728 |
| 2018-11-22 | $0.1293 | $0.1308 | $0.1072 | $0.1135 | $25,156.00 | $6,517,944 |
| 2018-11-23 | $0.1094 | $0.1384 | $0.1054 | $0.1172 | $12,369.50 | $6,726,008 |
| 2018-11-24 | $0.1171 | $0.1260 | $0.1013 | $0.1048 | $6,281.46 | $6,014,837 |
| 2018-11-25 | $0.1048 | $0.1094 | $0.07901 | $0.1012 | $25,409.00 | $5,808,898 |
| 2018-11-26 | $0.1012 | $0.1062 | $0.08213 | $0.08553 | $11,820.00 | $4,910,528 |
| 2018-11-27 | $0.08548 | $0.1024 | $0.07982 | $0.09453 | $9,433.86 | $5,427,333 |
| 2018-11-28 | $0.09462 | $0.1117 | $0.09184 | $0.1013 | $8,241.13 | $5,813,434 |
| 2018-11-29 | $0.1017 | $0.1100 | $0.09922 | $0.1048 | $7,460.03 | $6,015,385 |
| 2018-11-30 | $0.1050 | $0.1086 | $0.08791 | $0.09950 | $45,282.84 | $5,712,455 |