EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3172 | $0.3353 | $0.3064 | $0.3132 | $11,313.20 | $1,547,492 |
| 2018-06-02 | $0.3129 | $0.3190 | $0.2702 | $0.3184 | $8,303.22 | $1,573,598 |
| 2018-06-03 | $0.3180 | $0.3201 | $0.2773 | $0.3057 | $40,298.00 | $1,510,563 |
| 2018-06-04 | $0.3052 | $0.3087 | $0.2816 | $0.2873 | $2,263.36 | $1,419,692 |
| 2018-06-05 | $0.2873 | $0.3042 | $0.2803 | $0.3039 | $5,898.48 | $1,501,925 |
| 2018-06-06 | $0.3040 | $0.3052 | $0.2726 | $0.2804 | $6,996.08 | $1,385,506 |
| 2018-06-07 | $0.2803 | $0.3052 | $0.2800 | $0.3018 | $5,271.90 | $1,491,375 |
| 2018-06-08 | $0.3014 | $0.3033 | $0.2926 | $0.2926 | $1,434.31 | $1,445,863 |
| 2018-06-09 | $0.2925 | $0.2956 | $0.2638 | $0.2662 | $9,610.82 | $1,315,543 |
| 2018-06-10 | $0.2646 | $0.2646 | $0.2106 | $0.2167 | $5,225.24 | $1,070,756 |
| 2018-06-11 | $0.2168 | $0.2493 | $0.2084 | $0.2443 | $7,520.41 | $1,207,431 |
| 2018-06-12 | $0.2447 | $0.2553 | $0.2114 | $0.2136 | $4,703.62 | $1,055,541 |
| 2018-06-13 | $0.2145 | $0.2383 | $0.1959 | $0.1998 | $85,941.60 | $987,307 |
| 2018-06-14 | $0.2003 | $0.2365 | $0.1979 | $0.2331 | $783.66 | $1,151,758 |
| 2018-06-15 | $0.2334 | $0.2339 | $0.2013 | $0.2142 | $10,910.60 | $1,058,347 |
| 2018-06-16 | $0.2140 | $0.2171 | $0.2038 | $0.2101 | $2,466.77 | $1,038,280 |
| 2018-06-17 | $0.2100 | $0.2134 | $0.2070 | $0.2082 | $773.64 | $1,028,811 |
| 2018-06-18 | $0.2080 | $0.2138 | $0.2024 | $0.2114 | $200.71 | $1,044,773 |
| 2018-06-19 | $0.2113 | $0.2187 | $0.1844 | $0.2023 | $5,324.44 | $999,592 |
| 2018-06-20 | $0.2025 | $0.2153 | $0.1956 | $0.2151 | $699.77 | $1,062,889 |
| 2018-06-21 | $0.2153 | $0.2159 | $0.1917 | $0.1921 | $4,266.58 | $949,346 |
| 2018-06-22 | $0.1915 | $0.1930 | $0.1673 | $0.1708 | $396.20 | $844,099 |
| 2018-06-23 | $0.1705 | $0.2085 | $0.1683 | $0.2047 | $765.03 | $1,011,353 |
| 2018-06-24 | $0.2046 | $0.2052 | $0.1641 | $0.1653 | $151.85 | $817,029 |
| 2018-06-25 | $0.1659 | $0.1813 | $0.1633 | $0.1684 | $5,346.70 | $831,973 |
| 2018-06-26 | $0.1684 | $0.1685 | $0.1594 | $0.1626 | $416.50 | $803,727 |
| 2018-06-27 | $0.1624 | $0.1723 | $0.1612 | $0.1700 | $174.36 | $840,082 |
| 2018-06-28 | $0.1573 | $0.1605 | $0.1499 | $0.1506 | $1,288.34 | $744,101 |
| 2018-06-29 | $0.1504 | $0.1527 | $0.1416 | $0.1511 | $2,052.07 | $746,898 |
| 2018-06-30 | $0.1511 | $0.1728 | $0.1511 | $0.1707 | $1,766.48 | $843,333 |