EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.04190 | $0.04190 | $0.04190 | $0.04190 | $0 | $111,247 |
| 2020-09-02 | $0.04190 | $0.07061 | $0.04190 | $0.06991 | $2,396.28 | $183,220 |
| 2020-09-03 | $0.06997 | $0.07145 | $0.04192 | $0.04239 | $362.94 | $111,092 |
| 2020-09-04 | $0.04242 | $0.04427 | $0.04183 | $0.04352 | $0 | $114,048 |
| 2020-09-05 | $0.04352 | $0.04352 | $0.04352 | $0.04352 | $0 | $114,048 |
| 2020-09-06 | $0.04352 | $0.04352 | $0.04352 | $0.04352 | $0 | $114,048 |
| 2020-09-07 | $0.04352 | $0.04352 | $0.04352 | $0.04352 | $0 | $114,048 |
| 2020-09-08 | $0.04352 | $0.04352 | $0.04352 | $0.04352 | $0 | $114,048 |
| 2020-09-09 | $0.04352 | $0.05384 | $0.04352 | $0.05272 | $797.81 | $138,165 |
| 2020-09-10 | $0.05274 | $0.05644 | $0.05269 | $0.05558 | $0 | $145,658 |
| 2020-09-11 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $0 | $145,658 |
| 2020-09-12 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $0 | $145,658 |
| 2020-09-13 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $0 | $145,658 |
| 2020-09-14 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $0 | $145,658 |
| 2020-09-15 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $0 | $145,658 |
| 2020-09-16 | $0.05558 | $0.05558 | $0.05010 | $0.05123 | $1,017.32 | $134,269 |
| 2020-09-17 | $0.05123 | $0.05382 | $0.05107 | $0.05355 | $0 | $140,346 |
| 2020-09-18 | $0.05355 | $0.05355 | $0.05355 | $0.05355 | $0 | $140,346 |
| 2020-09-19 | $0.05355 | $0.05355 | $0.05355 | $0.05355 | $0 | $140,346 |
| 2020-09-20 | $0.05355 | $0.05355 | $0.05355 | $0.05355 | $0 | $140,346 |
| 2020-09-21 | $0.05355 | $0.05355 | $0.05355 | $0.05355 | $0 | $140,346 |
| 2020-09-22 | $0.05355 | $0.05355 | $0.01853 | $0.01894 | $149.03 | $49,641.89 |
| 2020-09-23 | $0.01894 | $0.01896 | $0.01754 | $0.01766 | $0 | $46,287.08 |
| 2020-09-24 | $0.01766 | $0.01933 | $0.01752 | $0.01921 | $0 | $50,357.76 |
| 2020-09-25 | $0.01921 | $0.01968 | $0.01865 | $0.01937 | $0 | $50,765.18 |
| 2020-09-26 | $0.01937 | $0.01957 | $0.01915 | $0.01955 | $0 | $51,241.55 |
| 2020-09-27 | $0.01955 | $0.01991 | $0.01924 | $0.01966 | $0 | $51,522.90 |
| 2020-09-28 | $0.01966 | $0.02015 | $0.01950 | $0.01953 | $0 | $51,194.26 |
| 2020-09-29 | $0.01953 | $0.01982 | $0.01937 | $0.01979 | $0 | $51,856.86 |
| 2020-09-30 | $0.01979 | $0.01986 | $0.01943 | $0.01980 | $0 | $51,882.94 |