Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.007311 | $0.009272 | $0.007308 | $0.008189 | $127.70 | $283,623 |
| 2019-09-02 | $0.008189 | $0.01050 | $0.007413 | $0.01035 | $357.14 | $358,889 |
| 2019-09-03 | $0.01035 | $0.01039 | $0.007977 | $0.008083 | $178.89 | $280,524 |
| 2019-09-04 | $0.008083 | $0.01065 | $0.007392 | $0.01048 | $504.04 | $364,228 |
| 2019-09-05 | $0.01048 | $0.01048 | $0.009879 | $0.01004 | $175.35 | $349,255 |
| 2019-09-06 | $0.01004 | $0.01024 | $0.007142 | $0.007142 | $190.60 | $248,631 |
| 2019-09-07 | $0.007147 | $0.009509 | $0.007139 | $0.009462 | $187.05 | $329,697 |
| 2019-09-08 | $0.009456 | $0.009487 | $0.008564 | $0.009188 | $109.09 | $320,482 |
| 2019-09-09 | $0.009188 | $0.02083 | $0.009179 | $0.02005 | $2,272.93 | $699,866 |
| 2019-09-10 | $0.02004 | $0.02010 | $0.01059 | $0.01619 | $363.66 | $565,767 |
| 2019-09-11 | $0.01619 | $0.01966 | $0.008283 | $0.008854 | $1,320.24 | $309,710 |
| 2019-09-12 | $0.008857 | $0.01836 | $0.008450 | $0.01041 | $1,330.60 | $364,424 |
| 2019-09-13 | $0.01041 | $0.01159 | $0.009382 | $0.01108 | $476.62 | $388,465 |
| 2019-09-14 | $0.01107 | $0.01310 | $0.009315 | $0.009319 | $2,058.40 | $326,919 |
| 2019-09-15 | $0.009319 | $0.01057 | $0.009297 | $0.01055 | $259.07 | $370,486 |
| 2019-09-16 | $0.01055 | $0.01142 | $0.009195 | $0.009243 | $296.37 | $324,913 |
| 2019-09-17 | $0.009243 | $0.01066 | $0.008765 | $0.009609 | $906.69 | $338,115 |
| 2019-09-18 | $0.009613 | $0.01283 | $0.009326 | $0.01091 | $497.74 | $384,240 |
| 2019-09-19 | $0.01091 | $0.01232 | $0.009471 | $0.01231 | $750.31 | $433,946 |
| 2019-09-20 | $0.01233 | $0.01234 | $0.009784 | $0.01008 | $183.67 | $355,879 |
| 2019-09-21 | $0.01008 | $0.01017 | $0.009155 | $0.009722 | $1,339.15 | $343,417 |
| 2019-09-22 | $0.009720 | $0.01224 | $0.008171 | $0.01138 | $920.77 | $402,388 |
| 2019-09-23 | $0.01138 | $0.01138 | $0.009438 | $0.009523 | $198.64 | $337,025 |
| 2019-09-24 | $0.009525 | $0.009926 | $0.008348 | $0.008472 | $321.43 | $300,141 |
| 2019-09-25 | $0.008475 | $0.008632 | $0.008148 | $0.008384 | $139.54 | $297,316 |
| 2019-09-26 | $0.008382 | $0.008388 | $0.007636 | $0.007860 | $74.64 | $278,993 |
| 2019-09-27 | $0.007860 | $0.008087 | $0.007708 | $0.008080 | $349.63 | $287,058 |
| 2019-09-28 | $0.008080 | $0.008100 | $0.004388 | $0.007579 | $1,033.21 | $269,530 |
| 2019-09-29 | $0.007584 | $0.007593 | $0.007032 | $0.007286 | $197.08 | $259,349 |
| 2019-09-30 | $0.007286 | $0.007891 | $0.006436 | $0.007874 | $529.68 | $280,563 |