Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002244 | $0.002269 | $0.002143 | $0.002161 | $415.82 | $86,199.49 |
| 2020-02-02 | $0.002161 | $0.002354 | $0.002119 | $0.002338 | $20.64 | $93,325.42 |
| 2020-02-03 | $0.002338 | $0.002640 | $0.002158 | $0.002326 | $20.24 | $92,933.71 |
| 2020-02-04 | $0.002326 | $0.002335 | $0.002280 | $0.002297 | $7.11 | $91,869.29 |
| 2020-02-05 | $0.002297 | $0.002580 | $0.002205 | $0.002311 | $7.86 | $92,520.68 |
| 2020-02-06 | $0.002311 | $0.002363 | $0.002292 | $0.002345 | $0 | $93,955.47 |
| 2020-02-07 | $0.002345 | $0.002549 | $0.002239 | $0.002549 | $19.88 | $102,203 |
| 2020-02-08 | $0.002549 | $0.002571 | $0.002520 | $0.002569 | $0 | $103,097 |
| 2020-02-09 | $0.002569 | $0.002637 | $0.002321 | $0.002432 | $11.40 | $97,697.15 |
| 2020-02-10 | $0.002433 | $0.002567 | $0.002351 | $0.002565 | $1.54 | $103,111 |
| 2020-02-11 | $0.002565 | $0.002860 | $0.002350 | $0.002859 | $10.20 | $115,026 |
| 2020-02-12 | $0.002859 | $0.002912 | $0.002857 | $0.002895 | $0 | $116,557 |
| 2020-02-13 | $0.002895 | $0.003011 | $0.002867 | $0.002965 | $13.57 | $119,477 |
| 2020-02-14 | $0.002966 | $0.003309 | $0.002955 | $0.003305 | $14.87 | $133,321 |
| 2020-02-15 | $0.003305 | $0.005757 | $0.002861 | $0.003664 | $329.33 | $147,936 |
| 2020-02-16 | $0.003665 | $0.005586 | $0.003655 | $0.005562 | $67.30 | $224,722 |
| 2020-02-17 | $0.005559 | $0.005566 | $0.005383 | $0.005401 | $0 | $218,442 |
| 2020-02-18 | $0.005401 | $0.005401 | $0.005401 | $0.005401 | $0 | $218,629 |
| 2020-02-19 | $0.005401 | $0.005401 | $0.004756 | $0.004809 | $10.43 | $194,822 |
| 2020-02-20 | $0.004807 | $0.004818 | $0.003993 | $0.004039 | $3.40 | $163,755 |
| 2020-02-21 | $0.004037 | $0.004182 | $0.003080 | $0.004167 | $2.93 | $169,105 |
| 2020-02-22 | $0.004168 | $0.004175 | $0.003753 | $0.003774 | $0.4641 | $153,254 |
| 2020-02-23 | $0.003774 | $0.003779 | $0.003062 | $0.003081 | $4.96 | $125,221 |
| 2020-02-24 | $0.003085 | $0.003383 | $0.003073 | $0.003282 | $0.7549 | $133,515 |
| 2020-02-25 | $0.003282 | $0.003850 | $0.002975 | $0.003360 | $18.60 | $136,807 |
| 2020-02-26 | $0.003360 | $0.003711 | $0.002956 | $0.002998 | $5.25 | $122,171 |
| 2020-02-27 | $0.002998 | $0.003572 | $0.002914 | $0.003520 | $0.9514 | $143,574 |
| 2020-02-28 | $0.003520 | $0.003557 | $0.002411 | $0.002421 | $11.64 | $98,823.11 |
| 2020-02-29 | $0.002420 | $0.004949 | $0.002420 | $0.004900 | $170.45 | $200,178 |