Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01551 | $0.01581 | $0.01394 | $0.01555 | $1,267.50 | $473,034 |
| 2019-05-02 | $0.01556 | $0.01574 | $0.01491 | $0.01514 | $1,397.14 | $461,047 |
| 2019-05-03 | $0.01514 | $0.01665 | $0.01376 | $0.01610 | $1,216.31 | $490,880 |
| 2019-05-04 | $0.01610 | $0.01705 | $0.01573 | $0.01645 | $1,702.25 | $502,106 |
| 2019-05-05 | $0.01645 | $0.01701 | $0.01493 | $0.01504 | $740.75 | $459,481 |
| 2019-05-06 | $0.01503 | $0.01609 | $0.01458 | $0.01504 | $1,824.81 | $460,205 |
| 2019-05-07 | $0.01504 | $0.01724 | $0.01504 | $0.01600 | $1,185.00 | $489,997 |
| 2019-05-08 | $0.01598 | $0.01700 | $0.01471 | $0.01698 | $1,993.34 | $520,483 |
| 2019-05-09 | $0.01698 | $0.01739 | $0.01468 | $0.01660 | $1,798.75 | $509,409 |
| 2019-05-10 | $0.01659 | $0.01777 | $0.01618 | $0.01770 | $2,041.67 | $544,004 |
| 2019-05-11 | $0.01773 | $0.02012 | $0.01704 | $0.01972 | $1,575.17 | $606,546 |
| 2019-05-12 | $0.01973 | $0.01985 | $0.01728 | $0.01750 | $2,155.03 | $538,797 |
| 2019-05-13 | $0.01750 | $0.02051 | $0.01722 | $0.02015 | $2,213.00 | $621,214 |
| 2019-05-14 | $0.02016 | $0.02214 | $0.01698 | $0.01940 | $513.57 | $598,654 |
| 2019-05-15 | $0.01938 | $0.02050 | $0.01623 | $0.02039 | $1,184.56 | $629,917 |
| 2019-05-16 | $0.02037 | $0.02246 | $0.01890 | $0.02049 | $4,296.14 | $633,809 |
| 2019-05-17 | $0.02047 | $0.02088 | $0.01749 | $0.01925 | $1,086.39 | $596,124 |
| 2019-05-18 | $0.01925 | $0.01951 | $0.01744 | $0.01768 | $1,439.66 | $547,956 |
| 2019-05-19 | $0.01768 | $0.02146 | $0.01765 | $0.02131 | $1,516.53 | $661,406 |
| 2019-05-20 | $0.02131 | $0.02131 | $0.01774 | $0.01827 | $1,539.01 | $567,548 |
| 2019-05-21 | $0.01826 | $0.02053 | $0.01825 | $0.02035 | $2,171.92 | $632,930 |
| 2019-05-22 | $0.02035 | $0.02047 | $0.01660 | $0.01929 | $1,241.16 | $600,573 |
| 2019-05-23 | $0.01929 | $0.01978 | $0.01855 | $0.01882 | $1,611.94 | $586,636 |
| 2019-05-24 | $0.01883 | $0.02084 | $0.01872 | $0.02029 | $1,741.14 | $633,180 |
| 2019-05-25 | $0.02029 | $0.02060 | $0.01973 | $0.01998 | $1,639.61 | $624,178 |
| 2019-05-26 | $0.01995 | $0.02215 | $0.01993 | $0.02153 | $4,226.16 | $673,201 |
| 2019-05-27 | $0.02153 | $0.02411 | $0.02072 | $0.02385 | $3,834.01 | $746,883 |
| 2019-05-28 | $0.02384 | $0.02384 | $0.02072 | $0.02076 | $4,050.47 | $650,803 |
| 2019-05-29 | $0.02076 | $0.02210 | $0.01985 | $0.02183 | $3,594.02 | $684,822 |
| 2019-05-30 | $0.02183 | $0.02197 | $0.01953 | $0.01996 | $1,784.73 | $627,107 |
| 2019-05-31 | $0.01996 | $0.02076 | $0.01896 | $0.02062 | $1,939.99 | $648,564 |