Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.004764 | $0.004776 | $0.004326 | $0.004599 | $153.59 | $173,655 |
| 2019-12-02 | $0.004599 | $0.004637 | $0.004205 | $0.004605 | $9.77 | $174,026 |
| 2019-12-03 | $0.004605 | $0.004662 | $0.004465 | $0.004531 | $11.81 | $171,390 |
| 2019-12-04 | $0.004531 | $0.004587 | $0.004155 | $0.004573 | $114.52 | $173,127 |
| 2019-12-05 | $0.004564 | $0.004590 | $0.003771 | $0.004471 | $202.51 | $169,420 |
| 2019-12-06 | $0.004471 | $0.004493 | $0.003487 | $0.003548 | $163.03 | $134,575 |
| 2019-12-07 | $0.003549 | $0.004332 | $0.003402 | $0.003926 | $127.45 | $149,028 |
| 2019-12-08 | $0.003926 | $0.003934 | $0.003569 | $0.003856 | $44.32 | $146,520 |
| 2019-12-09 | $0.003857 | $0.003874 | $0.003018 | $0.003771 | $156.22 | $143,412 |
| 2019-12-10 | $0.003771 | $0.003771 | $0.002863 | $0.003494 | $201.48 | $133,016 |
| 2019-12-11 | $0.003494 | $0.003506 | $0.003171 | $0.003174 | $14.64 | $120,929 |
| 2019-12-12 | $0.003175 | $0.004034 | $0.003151 | $0.003694 | $582.76 | $140,884 |
| 2019-12-13 | $0.003694 | $0.003781 | $0.003393 | $0.003705 | $25.69 | $141,413 |
| 2019-12-14 | $0.003705 | $0.004036 | $0.003343 | $0.003350 | $20.82 | $127,978 |
| 2019-12-15 | $0.003350 | $0.003875 | $0.002844 | $0.003647 | $127.43 | $139,420 |
| 2019-12-16 | $0.003647 | $0.003657 | $0.002547 | $0.002979 | $245.24 | $114,029 |
| 2019-12-17 | $0.002979 | $0.003339 | $0.002836 | $0.002841 | $49.88 | $108,815 |
| 2019-12-18 | $0.002841 | $0.003169 | $0.002808 | $0.003136 | $17.73 | $120,236 |
| 2019-12-19 | $0.003136 | $0.003516 | $0.003025 | $0.003101 | $16.47 | $119,006 |
| 2019-12-20 | $0.003101 | $0.003474 | $0.003077 | $0.003466 | $10.12 | $133,121 |
| 2019-12-21 | $0.003464 | $0.003466 | $0.003221 | $0.003451 | $15.57 | $132,667 |
| 2019-12-22 | $0.003451 | $0.003758 | $0.003096 | $0.003754 | $8.04 | $144,448 |
| 2019-12-23 | $0.003754 | $0.003837 | $0.003235 | $0.003676 | $1.64 | $141,589 |
| 2019-12-24 | $0.003677 | $0.003677 | $0.003413 | $0.003441 | $1.76 | $132,646 |
| 2019-12-25 | $0.003437 | $0.003445 | $0.003416 | $0.003420 | $0 | $131,954 |
| 2019-12-26 | $0.003420 | $0.003647 | $0.002602 | $0.003546 | $137.77 | $136,929 |
| 2019-12-27 | $0.003546 | $0.003562 | $0.003451 | $0.003498 | $0.5830 | $135,211 |
| 2019-12-28 | $0.003499 | $0.003526 | $0.003496 | $0.003525 | $0 | $136,376 |
| 2019-12-29 | $0.003525 | $0.003525 | $0.003525 | $0.003525 | $0 | $136,497 |
| 2019-12-30 | $0.003525 | $0.003525 | $0.002934 | $0.003429 | $1.08 | $132,878 |
| 2019-12-31 | $0.003426 | $0.003669 | $0.003027 | $0.003596 | $54.99 | $139,496 |