EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $0.1677 | $0.1728 | $0.1605 | $0.1630 | $18,424.20 | $810,635 |
| 2018-04-03 | $0.1633 | $0.1734 | $0.1406 | $0.1412 | $8,155.03 | $702,224 |
| 2018-04-04 | $0.1414 | $0.1617 | $0.1240 | $0.1451 | $20,822.30 | $721,584 |
| 2018-04-05 | $0.1449 | $0.1476 | $0.08235 | $0.1399 | $16,425.30 | $696,036 |
| 2018-04-06 | $0.1394 | $0.1406 | $0.1282 | $0.1296 | $6,898.57 | $644,521 |
| 2018-04-07 | $0.1295 | $0.1417 | $0.1174 | $0.1177 | $1,005.08 | $585,630 |
| 2018-04-08 | $0.1177 | $0.1419 | $0.1175 | $0.1269 | $1,929.02 | $631,200 |
| 2018-04-09 | $0.1272 | $0.1404 | $0.1242 | $0.1383 | $7,359.57 | $687,828 |
| 2018-04-10 | $0.1388 | $0.1393 | $0.08866 | $0.1309 | $16,611.10 | $651,341 |
| 2018-04-11 | $0.1312 | $0.1484 | $0.09662 | $0.1484 | $25,890.60 | $738,278 |
| 2018-04-12 | $0.1490 | $0.1700 | $0.1415 | $0.1696 | $11,846.50 | $843,525 |
| 2018-04-13 | $0.1698 | $0.1775 | $0.1333 | $0.1553 | $14,221.50 | $772,596 |
| 2018-04-14 | $0.1552 | $0.1635 | $0.1272 | $0.1587 | $6,161.88 | $789,324 |
| 2018-04-15 | $0.1586 | $0.1632 | $0.1451 | $0.1488 | $401.94 | $740,392 |
| 2018-04-16 | $0.1596 | $0.1635 | $0.1596 | $0.1634 | $3,997.94 | $812,808 |
| 2018-04-17 | $0.1634 | $0.1657 | $0.1558 | $0.1605 | $3,440.52 | $798,383 |
| 2018-04-18 | $0.1606 | $0.1650 | $0.1374 | $0.1397 | $81.74 | $695,075 |
| 2018-04-19 | $0.1398 | $0.1679 | $0.1393 | $0.1679 | $381.45 | $835,098 |
| 2018-04-20 | $0.1681 | $0.2549 | $0.1656 | $0.2502 | $31,703.90 | $1,236,487 |
| 2018-04-21 | $0.2502 | $0.2536 | $0.1843 | $0.2526 | $22,430.50 | $1,248,100 |
| 2018-04-22 | $0.2526 | $0.2564 | $0.1862 | $0.1896 | $43,702.20 | $936,794 |
| 2018-04-23 | $0.1893 | $0.4087 | $0.1889 | $0.3517 | $127,070 | $1,737,862 |
| 2018-04-24 | $0.3521 | $0.5308 | $0.3521 | $0.5306 | $168,001 | $2,621,776 |
| 2018-04-25 | $0.5305 | $0.5586 | $0.4790 | $0.4989 | $113,350 | $2,465,320 |
| 2018-04-26 | $0.5029 | $0.5141 | $0.4381 | $0.5018 | $87,392.00 | $2,479,912 |
| 2018-04-27 | $0.5017 | $0.5182 | $0.4180 | $0.4180 | $27,818.10 | $2,065,441 |
| 2018-04-28 | $0.4149 | $0.4804 | $0.4026 | $0.4459 | $18,554.80 | $2,203,489 |
| 2018-04-29 | $0.4500 | $0.4565 | $0.3641 | $0.4429 | $14,291.10 | $2,188,585 |
| 2018-04-30 | $0.4431 | $0.4447 | $0.4023 | $0.4226 | $15,501.30 | $2,088,533 |