ESCX Token ESCX
Xếp hạng #?
12:43:16 17/09/2020
ESCX Token (ESCX)
Không theo dõi
Lịch sử giá ESCX Token (ESCX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001830 | $0.0002672 | $0.0001779 | $0.0002661 | $521.78 | $33,550.94 |
| 2019-12-02 | $0.0002661 | $0.001178 | $0.00007537 | $0.0002311 | $251.58 | $26,329.68 |
| 2019-12-03 | $0.0002311 | $0.0002325 | $0.00008178 | $0.00008435 | $91.02 | $9,609.86 |
| 2019-12-04 | $0.00008435 | $0.0001198 | $0.00008267 | $0.0001159 | $201.32 | $13,205.48 |
| 2019-12-05 | $0.0001159 | $0.0001183 | $0.00008445 | $0.0001180 | $423.53 | $13,497.34 |
| 2019-12-06 | $0.00008966 | $0.0002244 | $0.00008437 | $0.0002238 | $740.89 | $25,723.19 |
| 2019-12-07 | $0.0002239 | $0.0002247 | $0.00008493 | $0.00009821 | $119.71 | $11,287.41 |
| 2019-12-08 | $0.00009821 | $0.0001006 | $0.00009791 | $0.00009992 | $121.79 | $11,484.01 |
| 2019-12-09 | $0.00009989 | $0.0001481 | $0.00009853 | $0.0001038 | $4,244.60 | $12,451.55 |
| 2019-12-10 | $0.0001038 | $0.0001624 | $0.00009738 | $0.0001551 | $252.98 | $18,603.65 |
| 2019-12-11 | $0.0001550 | $0.0001560 | $0.0001516 | $0.0001523 | $248.34 | $18,262.53 |
| 2019-12-12 | $0.0001523 | $0.0001525 | $0.00008684 | $0.0001304 | $146.53 | $15,634.23 |
| 2019-12-13 | $0.0001303 | $0.0001305 | $0.00008470 | $0.00008699 | $222.43 | $10,432.51 |
| 2019-12-14 | $0.00008989 | $0.0001570 | $0.00004538 | $0.0001569 | $20,570.81 | $18,821.29 |
| 2019-12-15 | $0.0001569 | $0.0001584 | $0.00004401 | $0.0001575 | $337.74 | $18,884.94 |
| 2019-12-16 | $0.0001575 | $0.0001576 | $0.00004954 | $0.0001316 | $15.27 | $15,788.77 |
| 2019-12-17 | $0.0001316 | $0.0006857 | $0.0001304 | $0.0003904 | $87.61 | $46,819.91 |
| 2019-12-18 | $0.0003920 | $0.0003920 | $0.0001911 | $0.0002186 | $269.01 | $26,809.65 |
| 2019-12-19 | $0.0002186 | $0.0002198 | $0.00005166 | $0.00005433 | $23.68 | $6,662.72 |
| 2019-12-20 | $0.00005433 | $0.00009328 | $0.00005154 | $0.00009166 | $4.99 | $11,239.96 |
| 2019-12-21 | $0.00009166 | $0.0001027 | $0.00005790 | $0.0001025 | $85.93 | $12,567.76 |
| 2019-12-22 | $0.0001025 | $0.0001027 | $0.00007820 | $0.00008075 | $89.41 | $9,902.60 |
| 2019-12-23 | $0.00008072 | $0.0001344 | $0.00006713 | $0.00008362 | $36.90 | $10,254.90 |
| 2019-12-24 | $0.0001273 | $0.0001340 | $0.0001078 | $0.0001297 | $166.98 | $15,967.20 |
| 2019-12-25 | $0.0001297 | $0.0001297 | $0.00005494 | $0.00005695 | $139.75 | $7,012.47 |
| 2019-12-26 | $0.00005696 | $0.00008884 | $0.00003909 | $0.00004044 | $257.33 | $4,979.17 |
| 2019-12-27 | $0.00004044 | $0.00009095 | $0.00004031 | $0.00009033 | $361.75 | $11,122.46 |
| 2019-12-28 | $0.00009033 | $0.0001227 | $0.00005107 | $0.00005133 | $17.19 | $6,320.91 |
| 2019-12-29 | $0.00005133 | $0.0001079 | $0.00005120 | $0.00005792 | $0.04535 | $7,132.36 |
| 2019-12-30 | $0.00005795 | $0.00006534 | $0.00005758 | $0.00006233 | $0.6671 | $7,674.77 |
| 2019-12-31 | $0.00006230 | $0.0001050 | $0.00003170 | $0.00004542 | $225.81 | $5,592.53 |