Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002579 | $0.002579 | $0.002579 | $0.002579 | $0 | $113,242 |
| 2020-06-02 | $0.002579 | $0.002579 | $0.002579 | $0.002579 | $0 | $113,317 |
| 2020-06-03 | $0.002579 | $0.004732 | $0.002493 | $0.004731 | $69.64 | $208,020 |
| 2020-06-04 | $0.004732 | $0.004783 | $0.004660 | $0.004776 | $0 | $210,108 |
| 2020-06-05 | $0.004776 | $0.004776 | $0.002609 | $0.002609 | $12.44 | $114,850 |
| 2020-06-06 | $0.002609 | $0.002912 | $0.002024 | $0.002026 | $17.71 | $89,231.13 |
| 2020-06-07 | $0.002026 | $0.002037 | $0.001419 | $0.001464 | $65.50 | $64,529.68 |
| 2020-06-08 | $0.001464 | $0.001465 | $0.001452 | $0.001455 | $0 | $64,164.93 |
| 2020-06-09 | $0.001455 | $0.001455 | $0.001068 | $0.001077 | $31.89 | $47,548.26 |
| 2020-06-10 | $0.001077 | $0.001079 | $0.001071 | $0.001072 | $0 | $47,334.58 |
| 2020-06-11 | $0.001072 | $0.001072 | $0.001072 | $0.001072 | $0 | $47,362.16 |
| 2020-06-12 | $0.001072 | $0.001072 | $0.001072 | $0.001072 | $0 | $47,389.72 |
| 2020-06-13 | $0.001072 | $0.001072 | $0.001072 | $0.001072 | $0 | $47,416.92 |
| 2020-06-14 | $0.001072 | $0.001072 | $0.001072 | $0.001072 | $0 | $47,443.85 |
| 2020-06-15 | $0.001072 | $0.001805 | $0.001072 | $0.001792 | $2.34 | $79,379.01 |
| 2020-06-16 | $0.001793 | $0.001819 | $0.001226 | $0.001238 | $0.04748 | $54,862.52 |
| 2020-06-17 | $0.001238 | $0.002862 | $0.001227 | $0.002842 | $0.5918 | $125,986 |
| 2020-06-18 | $0.002842 | $0.002842 | $0.002825 | $0.002831 | $0 | $125,590 |
| 2020-06-19 | $0.002831 | $0.002831 | $0.001296 | $0.001299 | $0.4773 | $57,679.75 |
| 2020-06-20 | $0.001299 | $0.001312 | $0.001288 | $0.001299 | $0 | $57,673.08 |
| 2020-06-21 | $0.001299 | $0.001299 | $0.001299 | $0.001299 | $0 | $57,705.67 |
| 2020-06-22 | $0.001299 | $0.001299 | $0.001299 | $0.001299 | $0 | $57,738.18 |
| 2020-06-23 | $0.001299 | $0.001299 | $0.001299 | $0.001299 | $0 | $57,769.65 |
| 2020-06-24 | $0.001299 | $0.001299 | $0.001299 | $0.001299 | $0 | $57,801.60 |
| 2020-06-25 | $0.001299 | $0.001308 | $0.001288 | $0.001295 | $0.07889 | $57,685.57 |
| 2020-06-26 | $0.001295 | $0.001304 | $0.001277 | $0.001290 | $0 | $57,484.57 |
| 2020-06-27 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $57,517.06 |
| 2020-06-28 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $57,548.18 |
| 2020-06-29 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $57,575.68 |
| 2020-06-30 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $57,603.07 |