EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01980 | $0.02031 | $0.01906 | $0.01943 | $0 | $50,912.62 |
| 2020-10-02 | $0.01943 | $0.01948 | $0.01851 | $0.01904 | $0 | $49,908.33 |
| 2020-10-03 | $0.01904 | $0.01932 | $0.01896 | $0.01906 | $0 | $49,949.16 |
| 2020-10-04 | $0.01906 | $0.01947 | $0.01898 | $0.01939 | $0 | $50,821.28 |
| 2020-10-05 | $0.01939 | $0.04925 | $0.01923 | $0.04920 | $2,123.73 | $128,943 |
| 2020-10-06 | $0.04920 | $0.04934 | $0.04698 | $0.04737 | $0 | $121,743 |
| 2020-10-07 | $0.04737 | $0.04791 | $0.01708 | $0.04785 | $1,640.38 | $122,976 |
| 2020-10-08 | $0.04785 | $0.04931 | $0.04699 | $0.04911 | $0 | $126,199 |
| 2020-10-09 | $0.04911 | $0.05156 | $0.04875 | $0.05118 | $0 | $131,532 |
| 2020-10-10 | $0.05118 | $0.05296 | $0.05115 | $0.05194 | $0 | $133,467 |
| 2020-10-11 | $0.05194 | $0.05281 | $0.05178 | $0.05252 | $0 | $134,969 |
| 2020-10-12 | $0.05252 | $0.05252 | $0.01833 | $0.01939 | $264.97 | $49,820.81 |
| 2020-10-13 | $0.01939 | $0.01939 | $0.01878 | $0.01906 | $0 | $48,980.49 |
| 2020-10-14 | $0.01906 | $0.01936 | $0.01871 | $0.01897 | $0 | $48,761.11 |
| 2020-10-15 | $0.01897 | $0.03806 | $0.01857 | $0.03774 | $432.55 | $96,996.41 |
| 2020-10-16 | $0.03774 | $0.03800 | $0.03626 | $0.03662 | $0 | $94,114.89 |
| 2020-10-17 | $0.03662 | $0.03698 | $0.03645 | $0.03689 | $0 | $94,789.97 |
| 2020-10-18 | $0.03689 | $0.03768 | $0.01503 | $0.01513 | $279.89 | $38,879.52 |
| 2020-10-19 | $0.01513 | $0.01533 | $0.01495 | $0.01520 | $0 | $39,056.28 |
| 2020-10-20 | $0.01520 | $0.01523 | $0.01470 | $0.01477 | $0 | $37,946.22 |
| 2020-10-21 | $0.01477 | $0.01603 | $0.01475 | $0.01569 | $0 | $40,315.99 |
| 2020-10-22 | $0.01569 | $0.01681 | $0.01565 | $0.01655 | $0 | $42,534.66 |
| 2020-10-23 | $0.01655 | $0.01661 | $0.01640 | $0.01661 | $0 | $42,684.28 |