ESCX Token ESCX
Xếp hạng #?
12:43:16 17/09/2020
ESCX Token (ESCX)
Không theo dõi
Lịch sử giá ESCX Token (ESCX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0005129 | $0.0005233 | $0.0003015 | $0.0004017 | $1,294.90 | $39,061.96 |
| 2019-11-02 | $0.0004016 | $0.0008271 | $0.0003056 | $0.0005463 | $2,563.23 | $53,123.12 |
| 2019-11-03 | $0.0005463 | $0.0005477 | $0.0003023 | $0.0003561 | $1,305.11 | $34,626.33 |
| 2019-11-04 | $0.0003561 | $0.0004216 | $0.0003549 | $0.0004010 | $1,567.21 | $38,990.40 |
| 2019-11-05 | $0.0004010 | $0.0004466 | $0.0003293 | $0.0003331 | $1,695.17 | $32,395.30 |
| 2019-11-06 | $0.0003330 | $0.0003607 | $0.0003140 | $0.0003330 | $1,328.46 | $32,380.52 |
| 2019-11-07 | $0.0003328 | $0.0004082 | $0.0001327 | $0.0003306 | $1,306.60 | $32,146.10 |
| 2019-11-08 | $0.0003305 | $0.0003356 | $0.0002859 | $0.0002885 | $1,091.26 | $28,054.50 |
| 2019-11-09 | $0.0002886 | $0.0002910 | $0.0001587 | $0.0002359 | $356.49 | $22,934.92 |
| 2019-11-10 | $0.0002359 | $0.0003173 | $0.0002358 | $0.0002697 | $974.75 | $26,229.32 |
| 2019-11-11 | $0.0002697 | $0.0003268 | $0.0002349 | $0.0002360 | $658.24 | $22,953.07 |
| 2019-11-12 | $0.0002361 | $0.0002871 | $0.0002359 | $0.0002412 | $801.66 | $23,450.51 |
| 2019-11-13 | $0.0002411 | $0.0002835 | $0.0002398 | $0.0002456 | $536.91 | $23,885.42 |
| 2019-11-14 | $0.0002457 | $0.0002829 | $0.0002388 | $0.0002546 | $824.45 | $24,754.38 |
| 2019-11-15 | $0.0002546 | $0.0002732 | $0.0002296 | $0.0002436 | $808.75 | $23,689.30 |
| 2019-11-16 | $0.0002436 | $0.0002463 | $0.0002304 | $0.0002384 | $797.07 | $23,183.19 |
| 2019-11-17 | $0.0002384 | $0.0002390 | $0.0001843 | $0.0002074 | $553.71 | $20,169.53 |
| 2019-11-18 | $0.0002074 | $0.0002262 | $0.0001295 | $0.0002185 | $856.96 | $21,249.50 |
| 2019-11-19 | $0.0002184 | $0.0002300 | $0.0001498 | $0.0002111 | $575.22 | $20,531.83 |
| 2019-11-20 | $0.0002111 | $0.0002188 | $0.0001221 | $0.0001330 | $378.32 | $12,928.62 |
| 2019-11-21 | $0.0001330 | $0.0001837 | $0.00008033 | $0.0001824 | $601.57 | $17,739.85 |
| 2019-11-22 | $0.0001825 | $0.0001842 | $0.0001172 | $0.0001473 | $473.59 | $14,327.65 |
| 2019-11-23 | $0.0001473 | $0.0001738 | $0.0001447 | $0.0001733 | $334.78 | $16,851.05 |
| 2019-11-24 | $0.0001733 | $0.0001738 | $0.0001417 | $0.0001614 | $573.19 | $15,696.47 |
| 2019-11-25 | $0.0001613 | $0.0001694 | $0.0001312 | $0.0001435 | $472.81 | $13,955.99 |
| 2019-11-26 | $0.0001435 | $0.0001671 | $0.0001309 | $0.0001430 | $510.09 | $18,033.12 |
| 2019-11-27 | $0.0001339 | $0.0004593 | $0.00006695 | $0.0004194 | $2,256.79 | $52,877.02 |
| 2019-11-28 | $0.0004194 | $0.0004646 | $0.0001684 | $0.0002381 | $741.85 | $30,010.47 |
| 2019-11-29 | $0.0002380 | $0.0004286 | $0.00004694 | $0.0002561 | $1,391.45 | $32,281.35 |
| 2019-11-30 | $0.0002561 | $0.0002594 | $0.00007946 | $0.0001831 | $376.89 | $23,087.14 |