Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) 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 | $0.006437 | $0.006440 | $0.005569 | $0.006107 | $191.85 | $224,320 |
| 2019-11-02 | $0.006107 | $0.006205 | $0.006021 | $0.006154 | $144.20 | $226,268 |
| 2019-11-03 | $0.006158 | $0.006191 | $0.005598 | $0.006001 | $250.13 | $220,846 |
| 2019-11-04 | $0.005994 | $0.006088 | $0.005603 | $0.006027 | $111.74 | $221,991 |
| 2019-11-05 | $0.006027 | $0.006222 | $0.005554 | $0.005889 | $148.14 | $217,094 |
| 2019-11-06 | $0.005889 | $0.006035 | $0.005691 | $0.005989 | $130.15 | $221,000 |
| 2019-11-07 | $0.005987 | $0.005999 | $0.005466 | $0.005653 | $148.36 | $208,801 |
| 2019-11-08 | $0.005651 | $0.006013 | $0.005104 | $0.005104 | $138.25 | $188,706 |
| 2019-11-09 | $0.005104 | $0.005731 | $0.003781 | $0.005547 | $787.43 | $205,278 |
| 2019-11-10 | $0.005547 | $0.005570 | $0.004518 | $0.005525 | $2,007.98 | $204,654 |
| 2019-11-11 | $0.005525 | $0.005539 | $0.005300 | $0.005334 | $0 | $197,740 |
| 2019-11-12 | $0.005334 | $0.005459 | $0.005080 | $0.005376 | $196.12 | $199,472 |
| 2019-11-13 | $0.005377 | $0.005923 | $0.005099 | $0.005109 | $428.47 | $189,761 |
| 2019-11-14 | $0.005109 | $0.005634 | $0.005092 | $0.005483 | $147.00 | $203,830 |
| 2019-11-15 | $0.005491 | $0.005495 | $0.004916 | $0.004921 | $92.66 | $183,095 |
| 2019-11-16 | $0.004922 | $0.005253 | $0.004909 | $0.005215 | $117.47 | $194,222 |
| 2019-11-17 | $0.005215 | $0.005329 | $0.005187 | $0.005225 | $123.45 | $194,799 |
| 2019-11-18 | $0.005227 | $0.005269 | $0.004954 | $0.004982 | $54.76 | $185,902 |
| 2019-11-19 | $0.005068 | $0.005136 | $0.004623 | $0.005005 | $63.17 | $186,923 |
| 2019-11-20 | $0.005005 | $0.005338 | $0.004739 | $0.005199 | $718.21 | $194,360 |
| 2019-11-21 | $0.005199 | $0.005208 | $0.004242 | $0.004660 | $94.48 | $174,347 |
| 2019-11-22 | $0.004660 | $0.004692 | $0.003783 | $0.004373 | $81.15 | $163,757 |
| 2019-11-23 | $0.004373 | $0.004378 | $0.003880 | $0.004290 | $107.17 | $160,819 |
| 2019-11-24 | $0.004290 | $0.004293 | $0.003815 | $0.003853 | $62.61 | $144,540 |
| 2019-11-25 | $0.003853 | $0.004232 | $0.003546 | $0.004070 | $139.62 | $152,839 |
| 2019-11-26 | $0.004068 | $0.004483 | $0.003723 | $0.004473 | $283.88 | $168,126 |
| 2019-11-27 | $0.004424 | $0.004831 | $0.004102 | $0.004815 | $520.19 | $181,133 |
| 2019-11-28 | $0.004818 | $0.004861 | $0.004279 | $0.004547 | $65.85 | $171,212 |
| 2019-11-29 | $0.004547 | $0.004813 | $0.004542 | $0.004810 | $59.69 | $181,271 |
| 2019-11-30 | $0.004810 | $0.004859 | $0.004529 | $0.004763 | $29.83 | $179,667 |