EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4241 | $0.4518 | $0.3929 | $0.4026 | $28,309.40 | $1,989,725 |
| 2018-05-02 | $0.4018 | $0.4814 | $0.3981 | $0.4802 | $5,461.45 | $2,372,917 |
| 2018-05-03 | $0.4802 | $0.5067 | $0.4318 | $0.4670 | $4,636.30 | $2,307,668 |
| 2018-05-04 | $0.4659 | $0.4697 | $0.4414 | $0.4455 | $1,158.42 | $2,201,488 |
| 2018-05-05 | $0.4460 | $0.5041 | $0.4445 | $0.5006 | $1,166.74 | $2,473,898 |
| 2018-05-06 | $0.5004 | $0.5090 | $0.4211 | $0.4280 | $7,873.53 | $2,115,054 |
| 2018-05-07 | $0.4282 | $0.4484 | $0.3871 | $0.4097 | $6,928.92 | $2,024,573 |
| 2018-05-08 | $0.4097 | $0.4246 | $0.4018 | $0.4148 | $2,051.73 | $2,049,874 |
| 2018-05-09 | $0.4132 | $0.4188 | $0.3926 | $0.4096 | $708.29 | $2,023,976 |
| 2018-05-10 | $0.4100 | $0.4216 | $0.3632 | $0.4093 | $16,214.80 | $2,022,498 |
| 2018-05-11 | $0.4095 | $0.4435 | $0.3537 | $0.3949 | $31,923.60 | $1,951,260 |
| 2018-05-12 | $0.3942 | $0.4009 | $0.3089 | $0.3421 | $9,634.48 | $1,690,452 |
| 2018-05-13 | $0.3413 | $0.4198 | $0.3413 | $0.4150 | $2,148.93 | $2,050,566 |
| 2018-05-14 | $0.4147 | $0.4277 | $0.3439 | $0.3689 | $25,155.80 | $1,823,070 |
| 2018-05-15 | $0.3686 | $0.5729 | $0.3544 | $0.5702 | $125,037 | $2,817,829 |
| 2018-05-16 | $0.5697 | $0.5764 | $0.4550 | $0.5050 | $78,737.50 | $2,495,671 |
| 2018-05-17 | $0.4874 | $0.5131 | $0.4531 | $0.4694 | $13,757.00 | $2,319,809 |
| 2018-05-18 | $0.4690 | $0.4811 | $0.4440 | $0.4760 | $5,983.45 | $2,352,271 |
| 2018-05-19 | $0.4760 | $0.5264 | $0.4705 | $0.5099 | $29,234.60 | $2,519,534 |
| 2018-05-20 | $0.5103 | $0.5203 | $0.4471 | $0.4918 | $15,757.20 | $2,430,185 |
| 2018-05-21 | $0.4922 | $0.4929 | $0.4195 | $0.4456 | $18,376.60 | $2,201,883 |
| 2018-05-22 | $0.4451 | $0.4541 | $0.4086 | $0.4107 | $22,072.70 | $2,029,584 |
| 2018-05-23 | $0.4100 | $0.4136 | $0.3531 | $0.3788 | $7,189.04 | $1,871,700 |
| 2018-05-24 | $0.3780 | $0.4084 | $0.3653 | $0.4070 | $7,917.28 | $2,011,177 |
| 2018-05-25 | $0.4072 | $0.4247 | $0.3909 | $0.4074 | $29,973.60 | $2,013,183 |
| 2018-05-26 | $0.4095 | $0.4135 | $0.3881 | $0.3984 | $7,324.68 | $1,968,575 |
| 2018-05-27 | $0.3988 | $0.4070 | $0.3635 | $0.3694 | $8,822.24 | $1,825,437 |
| 2018-05-28 | $0.3677 | $0.3718 | $0.3373 | $0.3526 | $9,277.66 | $1,742,631 |
| 2018-05-29 | $0.3523 | $0.3854 | $0.3284 | $0.3290 | $28,565.60 | $1,625,643 |
| 2018-05-30 | $0.3290 | $0.3740 | $0.2927 | $0.3172 | $46,298.20 | $1,567,391 |
| 2018-05-31 | $0.3172 | $0.3533 | $0.3034 | $0.3168 | $22,138.10 | $1,565,489 |