Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003596 | $0.003611 | $0.003089 | $0.003169 | $18.33 | $123,013 |
| 2020-01-02 | $0.003168 | $0.003171 | $0.003129 | $0.003150 | $0 | $122,397 |
| 2020-01-03 | $0.003150 | $0.003339 | $0.002999 | $0.003306 | $14.04 | $128,571 |
| 2020-01-04 | $0.003304 | $0.003354 | $0.003286 | $0.003316 | $0 | $129,099 |
| 2020-01-05 | $0.003316 | $0.003316 | $0.003316 | $0.003316 | $0 | $129,213 |
| 2020-01-06 | $0.003316 | $0.003316 | $0.003316 | $0.003316 | $0 | $129,327 |
| 2020-01-07 | $0.003316 | $0.003682 | $0.003060 | $0.003674 | $2.22 | $143,407 |
| 2020-01-08 | $0.003674 | $0.003783 | $0.002941 | $0.002989 | $0.1219 | $116,781 |
| 2020-01-09 | $0.002985 | $0.003203 | $0.002214 | $0.003152 | $448.05 | $123,233 |
| 2020-01-10 | $0.003155 | $0.003269 | $0.002008 | $0.003269 | $165.79 | $127,932 |
| 2020-01-11 | $0.003270 | $0.003292 | $0.002172 | $0.002570 | $16.94 | $100,683 |
| 2020-01-12 | $0.002570 | $0.002623 | $0.002017 | $0.002622 | $49.80 | $102,803 |
| 2020-01-13 | $0.002624 | $0.002935 | $0.002023 | $0.002117 | $102.86 | $83,047.57 |
| 2020-01-14 | $0.002119 | $0.002708 | $0.002061 | $0.002212 | $109.37 | $86,886.81 |
| 2020-01-15 | $0.002208 | $0.002584 | $0.002163 | $0.002383 | $19.61 | $93,653.07 |
| 2020-01-16 | $0.002383 | $0.002532 | $0.002160 | $0.002532 | $31.61 | $99,604.07 |
| 2020-01-17 | $0.002532 | $0.002601 | $0.002299 | $0.002319 | $6.96 | $91,322.25 |
| 2020-01-18 | $0.002319 | $0.002777 | $0.002221 | $0.002501 | $20.98 | $98,548.80 |
| 2020-01-19 | $0.002501 | $0.002566 | $0.002158 | $0.002439 | $19.62 | $96,193.79 |
| 2020-01-20 | $0.002439 | $0.002524 | $0.002140 | $0.002335 | $27.48 | $92,190.84 |
| 2020-01-21 | $0.002334 | $0.002347 | $0.002134 | $0.002187 | $4.22 | $86,412.78 |
| 2020-01-22 | $0.002186 | $0.002522 | $0.002160 | $0.002517 | $8.89 | $99,553.74 |
| 2020-01-23 | $0.002518 | $0.002523 | $0.001915 | $0.001934 | $0.3248 | $76,546.98 |
| 2020-01-24 | $0.001936 | $0.001937 | $0.001903 | $0.001904 | $0 | $75,418.79 |
| 2020-01-25 | $0.001904 | $0.002441 | $0.001904 | $0.002424 | $6.77 | $96,109.72 |
| 2020-01-26 | $0.002424 | $0.002435 | $0.002101 | $0.002151 | $11.02 | $85,354.25 |
| 2020-01-27 | $0.002152 | $0.002173 | $0.002009 | $0.002052 | $0.02974 | $81,520.10 |
| 2020-01-28 | $0.002052 | $0.002250 | $0.002039 | $0.002250 | $2.26 | $89,463.05 |
| 2020-01-29 | $0.002251 | $0.002256 | $0.001937 | $0.001957 | $2.98 | $77,848.77 |
| 2020-01-30 | $0.001955 | $0.002392 | $0.001937 | $0.002381 | $2.58 | $94,827.74 |
| 2020-01-31 | $0.002381 | $0.002598 | $0.002216 | $0.002243 | $1,422.79 | $89,408.32 |