EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3283 | $0.3644 | $0.3273 | $0.3607 | $42,359.00 | $0 |
| 2018-03-02 | $0.3606 | $0.3628 | $0.2473 | $0.2609 | $7,533.23 | $0 |
| 2018-03-03 | $0.2607 | $0.3546 | $0.2486 | $0.2488 | $1,631.03 | $0 |
| 2018-03-04 | $0.2488 | $0.3191 | $0.2414 | $0.2416 | $3,159.31 | $0 |
| 2018-03-05 | $0.2417 | $0.3976 | $0.1806 | $0.3967 | $42,875.50 | $2,280,795 |
| 2018-03-06 | $0.3966 | $0.3966 | $0.3197 | $0.3433 | $346.75 | $1,973,722 |
| 2018-03-07 | $0.3436 | $0.3462 | $0.2833 | $0.2929 | $2,973.87 | $1,684,066 |
| 2018-03-08 | $0.2924 | $0.2975 | $0.2098 | $0.2124 | $20,981.70 | $1,221,197 |
| 2018-03-09 | $0.2120 | $0.2922 | $0.1953 | $0.2914 | $12,468.40 | $1,675,774 |
| 2018-03-10 | $0.2913 | $0.3193 | $0.2749 | $0.2955 | $27,399.60 | $1,699,073 |
| 2018-03-11 | $0.2946 | $0.3158 | $0.2877 | $0.3127 | $10,243.30 | $1,798,014 |
| 2018-03-12 | $0.3123 | $0.3621 | $0.2900 | $0.3615 | $8,394.01 | $2,078,914 |
| 2018-03-13 | $0.3612 | $0.3876 | $0.3080 | $0.3586 | $9,407.83 | $2,164,396 |
| 2018-03-14 | $0.3587 | $0.3648 | $0.2618 | $0.2702 | $8,027.69 | $1,631,198 |
| 2018-03-15 | $0.2704 | $0.2879 | $0.2547 | $0.2864 | $1,354.10 | $1,728,505 |
| 2018-03-16 | $0.2860 | $0.2897 | $0.2322 | $0.2710 | $3,144.39 | $1,635,955 |
| 2018-03-17 | $0.2712 | $0.2724 | $0.1875 | $0.2218 | $18,503.30 | $1,339,091 |
| 2018-03-18 | $0.2217 | $0.2217 | $0.1222 | $0.1532 | $16,309.40 | $924,718 |
| 2018-03-19 | $0.1527 | $0.2433 | $0.1478 | $0.2378 | $8,881.03 | $1,435,299 |
| 2018-03-20 | $0.2394 | $0.2422 | $0.1988 | $0.1996 | $8,924.58 | $992,716 |
| 2018-03-21 | $0.2008 | $0.2124 | $0.1997 | $0.2055 | $1,869.95 | $1,022,114 |
| 2018-03-22 | $0.2057 | $0.2122 | $0.1740 | $0.1782 | $675.75 | $886,354 |
| 2018-03-23 | $0.1782 | $0.1785 | $0.1597 | $0.1639 | $91.19 | $815,256 |
| 2018-03-24 | $0.1654 | $0.2014 | $0.1626 | $0.1634 | $6,335.89 | $812,982 |
| 2018-03-25 | $0.1630 | $0.1717 | $0.1603 | $0.1685 | $437.68 | $838,342 |
| 2018-03-26 | $0.1682 | $0.1717 | $0.1531 | $0.1596 | $2,075.55 | $793,906 |
| 2018-03-27 | $0.1594 | $0.1607 | $0.1380 | $0.1380 | $897.48 | $686,569 |
| 2018-03-28 | $0.1382 | $0.1558 | $0.1362 | $0.1490 | $4,718.60 | $740,974 |
| 2018-03-29 | $0.1492 | $0.1503 | $0.1207 | $0.1218 | $1,005.13 | $605,657 |
| 2018-03-30 | $0.1220 | $0.1253 | $0.1158 | $0.1247 | $124.82 | $620,187 |
| 2018-03-31 | $0.1244 | $0.1314 | $0.1239 | $0.1276 | $0.4007 | $634,851 |