Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004895 | $0.004977 | $0.002705 | $0.002740 | $0.02740 | $112,024 |
| 2020-03-02 | $0.002740 | $0.002852 | $0.002727 | $0.002831 | $1.06 | $115,861 |
| 2020-03-03 | $0.002831 | $0.002839 | $0.002818 | $0.002825 | $0 | $115,698 |
| 2020-03-04 | $0.002825 | $0.002918 | $0.002698 | $0.002714 | $7.13 | $111,243 |
| 2020-03-05 | $0.002714 | $0.003018 | $0.002714 | $0.002998 | $0.6296 | $122,989 |
| 2020-03-06 | $0.002998 | $0.004953 | $0.002979 | $0.004923 | $171.22 | $202,121 |
| 2020-03-07 | $0.004925 | $0.004936 | $0.004908 | $0.004923 | $0 | $202,326 |
| 2020-03-08 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $202,495 |
| 2020-03-09 | $0.004923 | $0.004923 | $0.003837 | $0.003961 | $0.003010 | $163,031 |
| 2020-03-10 | $0.003964 | $0.003971 | $0.003964 | $0.003971 | $0 | $163,609 |
| 2020-03-11 | $0.003971 | $0.003971 | $0.001251 | $0.003481 | $146.95 | $143,507 |
| 2020-03-12 | $0.003481 | $0.003488 | $0.002447 | $0.002447 | $0 | $100,985 |
| 2020-03-13 | $0.002447 | $0.002479 | $0.001698 | $0.002328 | $1.90 | $96,159.75 |
| 2020-03-14 | $0.002339 | $0.002348 | $0.002246 | $0.002289 | $0 | $94,594.19 |
| 2020-03-15 | $0.002289 | $0.002289 | $0.002289 | $0.002289 | $0 | $94,671.59 |
| 2020-03-16 | $0.002289 | $0.002289 | $0.002289 | $0.002289 | $0 | $94,750.06 |
| 2020-03-17 | $0.002289 | $0.002289 | $0.002289 | $0.002289 | $0 | $94,827.56 |
| 2020-03-18 | $0.002289 | $0.002289 | $0.002289 | $0.002289 | $0 | $94,905.82 |
| 2020-03-19 | $0.002289 | $0.002289 | $0.002289 | $0.002289 | $0 | $94,983.79 |
| 2020-03-20 | $0.002289 | $0.002597 | $0.002216 | $0.002358 | $49.63 | $97,934.78 |
| 2020-03-21 | $0.002358 | $0.002389 | $0.001718 | $0.002283 | $0.2734 | $94,924.20 |
| 2020-03-22 | $0.002285 | $0.002356 | $0.002225 | $0.002247 | $0 | $93,477.50 |
| 2020-03-23 | $0.002247 | $0.002247 | $0.002247 | $0.002247 | $0 | $93,553.33 |
| 2020-03-24 | $0.002247 | $0.002247 | $0.002247 | $0.002247 | $0 | $93,630.56 |
| 2020-03-25 | $0.002247 | $0.002247 | $0.002247 | $0.002247 | $0 | $93,707.09 |
| 2020-03-26 | $0.002247 | $0.002420 | $0.002247 | $0.002416 | $24.16 | $100,847 |
| 2020-03-27 | $0.002416 | $0.002444 | $0.002389 | $0.002413 | $0 | $100,814 |
| 2020-03-28 | $0.002413 | $0.002413 | $0.002413 | $0.002413 | $0 | $100,896 |
| 2020-03-29 | $0.002413 | $0.002413 | $0.002413 | $0.002413 | $0 | $100,978 |
| 2020-03-30 | $0.002413 | $0.002413 | $0.002098 | $0.002382 | $16.07 | $99,760.84 |
| 2020-03-31 | $0.002374 | $0.002408 | $0.002356 | $0.002383 | $0 | $99,894.82 |