Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,711 |
| 2020-05-02 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,798 |
| 2020-05-03 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,883 |
| 2020-05-04 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,969 |
| 2020-05-05 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $111,053 |
| 2020-05-06 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $111,134 |
| 2020-05-07 | $0.002577 | $0.002699 | $0.002500 | $0.002678 | $1.19 | $115,547 |
| 2020-05-08 | $0.002678 | $0.002701 | $0.002652 | $0.002656 | $0.1475 | $114,688 |
| 2020-05-09 | $0.002657 | $0.002675 | $0.001725 | $0.001725 | $20.53 | $74,556.06 |
| 2020-05-10 | $0.001725 | $0.001725 | $0.001512 | $0.001512 | $0 | $65,395.67 |
| 2020-05-11 | $0.001512 | $0.001512 | $0.001512 | $0.001512 | $0 | $65,444.14 |
| 2020-05-12 | $0.001512 | $0.002148 | $0.001512 | $0.002112 | $1.94 | $91,450.14 |
| 2020-05-13 | $0.002112 | $0.002608 | $0.002112 | $0.002586 | $0.7450 | $112,054 |
| 2020-05-14 | $0.002586 | $0.002615 | $0.002586 | $0.002601 | $0 | $112,821 |
| 2020-05-15 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $112,904 |
| 2020-05-16 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $112,986 |
| 2020-05-17 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,070 |
| 2020-05-18 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,153 |
| 2020-05-19 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,236 |
| 2020-05-20 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,318 |
| 2020-05-21 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,398 |
| 2020-05-22 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,476 |
| 2020-05-23 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,554 |
| 2020-05-24 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,628 |
| 2020-05-25 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,705 |
| 2020-05-26 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,779 |
| 2020-05-27 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,855 |
| 2020-05-28 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $113,931 |
| 2020-05-29 | $0.002601 | $0.002601 | $0.002535 | $0.002548 | $0.4980 | $111,662 |
| 2020-05-30 | $0.002548 | $0.002585 | $0.002527 | $0.002579 | $0 | $113,098 |
| 2020-05-31 | $0.002579 | $0.002579 | $0.002579 | $0.002579 | $0 | $113,173 |