Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.007875 | $0.008079 | $0.007536 | $0.007587 | $112.61 | $270,592 |
| 2019-10-02 | $0.007587 | $0.007873 | $0.007445 | $0.007633 | $134.38 | $272,482 |
| 2019-10-03 | $0.007629 | $0.007957 | $0.007299 | $0.007347 | $75.51 | $262,548 |
| 2019-10-04 | $0.007346 | $0.007818 | $0.006922 | $0.007135 | $207.21 | $255,190 |
| 2019-10-05 | $0.007135 | $0.007709 | $0.006942 | $0.007325 | $212.71 | $262,251 |
| 2019-10-06 | $0.007326 | $0.007495 | $0.007129 | $0.007271 | $266.01 | $260,582 |
| 2019-10-07 | $0.007262 | $0.007390 | $0.006947 | $0.007333 | $201.93 | $263,047 |
| 2019-10-08 | $0.007330 | $0.007376 | $0.007195 | $0.007328 | $245.51 | $263,127 |
| 2019-10-09 | $0.007328 | $0.007598 | $0.006395 | $0.007558 | $539.34 | $271,637 |
| 2019-10-10 | $0.007560 | $0.007569 | $0.004660 | $0.006007 | $1,049.60 | $216,108 |
| 2019-10-11 | $0.006011 | $0.007129 | $0.005977 | $0.007058 | $110.46 | $254,150 |
| 2019-10-12 | $0.007056 | $0.007137 | $0.006651 | $0.007081 | $94.79 | $255,218 |
| 2019-10-13 | $0.007078 | $0.007286 | $0.007074 | $0.007148 | $84.34 | $257,874 |
| 2019-10-14 | $0.007148 | $0.007148 | $0.006869 | $0.006949 | $258.30 | $250,919 |
| 2019-10-15 | $0.006954 | $0.007039 | $0.006558 | $0.006725 | $121.39 | $243,068 |
| 2019-10-16 | $0.006725 | $0.007064 | $0.006714 | $0.006996 | $151.39 | $253,126 |
| 2019-10-17 | $0.006998 | $0.006998 | $0.006019 | $0.006884 | $349.18 | $249,318 |
| 2019-10-18 | $0.006883 | $0.006960 | $0.006501 | $0.006936 | $103.74 | $251,428 |
| 2019-10-19 | $0.006936 | $0.007037 | $0.005967 | $0.006476 | $111.86 | $234,953 |
| 2019-10-20 | $0.006476 | $0.006826 | $0.006199 | $0.006826 | $134.05 | $247,907 |
| 2019-10-21 | $0.006826 | $0.006861 | $0.006415 | $0.006673 | $81.35 | $242,571 |
| 2019-10-22 | $0.006673 | $0.006673 | $0.006251 | $0.006372 | $72.28 | $231,857 |
| 2019-10-23 | $0.006372 | $0.006475 | $0.005938 | $0.005988 | $150.25 | $218,084 |
| 2019-10-24 | $0.005992 | $0.006027 | $0.005687 | $0.005692 | $158.51 | $207,516 |
| 2019-10-25 | $0.005692 | $0.006619 | $0.005683 | $0.006592 | $3.08 | $240,540 |
| 2019-10-26 | $0.006589 | $0.007509 | $0.006586 | $0.007219 | $204.24 | $263,668 |
| 2019-10-27 | $0.007219 | $0.007517 | $0.007110 | $0.007358 | $128.31 | $269,004 |
| 2019-10-28 | $0.007353 | $0.007472 | $0.006629 | $0.006756 | $123.39 | $247,219 |
| 2019-10-29 | $0.006757 | $0.007012 | $0.006676 | $0.006884 | $133.78 | $252,138 |
| 2019-10-30 | $0.006886 | $0.006886 | $0.006619 | $0.006742 | $0 | $247,183 |
| 2019-10-31 | $0.006742 | $0.006742 | $0.005683 | $0.006440 | $172.01 | $236,323 |