Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002383 | $0.002383 | $0.001735 | $0.001858 | $0.8960 | $77,946.47 |
| 2020-04-02 | $0.001857 | $0.002626 | $0.001846 | $0.002518 | $7.87 | $105,714 |
| 2020-04-03 | $0.002517 | $0.002594 | $0.002493 | $0.002582 | $0 | $108,482 |
| 2020-04-04 | $0.002582 | $0.002582 | $0.002582 | $0.002582 | $0 | $108,569 |
| 2020-04-05 | $0.002582 | $0.002582 | $0.002145 | $0.002174 | $0.02580 | $91,485.47 |
| 2020-04-06 | $0.002172 | $0.002174 | $0.001914 | $0.001959 | $1.28 | $82,502.13 |
| 2020-04-07 | $0.001964 | $0.002004 | $0.001959 | $0.001994 | $0 | $84,047.38 |
| 2020-04-08 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,115.27 |
| 2020-04-09 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,181.92 |
| 2020-04-10 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,249.25 |
| 2020-04-11 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,316.21 |
| 2020-04-12 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,383.16 |
| 2020-04-13 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,450.66 |
| 2020-04-14 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,518.09 |
| 2020-04-15 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,585.49 |
| 2020-04-16 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,652.21 |
| 2020-04-17 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,719.57 |
| 2020-04-18 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,787.18 |
| 2020-04-19 | $0.001994 | $0.001994 | $0.001994 | $0.001994 | $0 | $84,809.54 |
| 2020-04-20 | $0.001994 | $0.002746 | $0.001871 | $0.002200 | $4.39 | $94,700.91 |
| 2020-04-21 | $0.002200 | $0.002289 | $0.002194 | $0.002267 | $4.14 | $97,649.62 |
| 2020-04-22 | $0.002267 | $0.002270 | $0.002263 | $0.002270 | $0 | $97,849.34 |
| 2020-04-23 | $0.002270 | $0.002614 | $0.002270 | $0.002597 | $7.79 | $112,037 |
| 2020-04-24 | $0.002597 | $0.002636 | $0.002562 | $0.002565 | $7.68 | $109,570 |
| 2020-04-25 | $0.002565 | $0.002603 | $0.002554 | $0.002577 | $0 | $110,197 |
| 2020-04-26 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,283 |
| 2020-04-27 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,368 |
| 2020-04-28 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,454 |
| 2020-04-29 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,541 |
| 2020-04-30 | $0.002577 | $0.002577 | $0.002577 | $0.002577 | $0 | $110,627 |