EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1708 | $0.1733 | $0.1579 | $0.1585 | $890.99 | $783,120 |
| 2018-07-02 | $0.1583 | $0.1800 | $0.1573 | $0.1723 | $3,690.67 | $851,581 |
| 2018-07-03 | $0.1725 | $0.1813 | $0.1719 | $0.1725 | $9,910.22 | $852,288 |
| 2018-07-04 | $0.1725 | $0.1801 | $0.1683 | $0.1686 | $1,342.43 | $833,391 |
| 2018-07-05 | $0.1692 | $0.1739 | $0.1562 | $0.1593 | $3,012.21 | $787,039 |
| 2018-07-06 | $0.1587 | $0.1788 | $0.1506 | $0.1776 | $4,106.68 | $877,727 |
| 2018-07-07 | $0.1776 | $0.1787 | $0.1761 | $0.1774 | $4,048.08 | $876,684 |
| 2018-07-08 | $0.1832 | $0.1842 | $0.1553 | $0.1573 | $934.40 | $777,408 |
| 2018-07-09 | $0.1573 | $0.1580 | $0.1230 | $0.1397 | $83.00 | $690,579 |
| 2018-07-10 | $0.1398 | $0.1400 | $0.1293 | $0.1297 | $77.02 | $640,772 |
| 2018-07-11 | $0.1404 | $0.1687 | $0.1400 | $0.1683 | $583.86 | $831,691 |
| 2018-07-12 | $0.1683 | $0.1683 | $0.1456 | $0.1472 | $4,156.03 | $727,591 |
| 2018-07-13 | $0.1477 | $0.1525 | $0.1447 | $0.1500 | $448.18 | $741,423 |
| 2018-07-14 | $0.1507 | $0.1527 | $0.1476 | $0.1483 | $2,050.81 | $732,597 |
| 2018-07-15 | $0.1498 | $0.1498 | $0.1439 | $0.1439 | $267.99 | $711,141 |
| 2018-07-16 | $0.1441 | $0.1573 | $0.1430 | $0.1477 | $4,641.29 | $729,934 |
| 2018-07-17 | $0.1480 | $0.1583 | $0.1459 | $0.1549 | $2,254.19 | $765,404 |
| 2018-07-18 | $0.1549 | $0.1585 | $0.1419 | $0.1435 | $3,213.87 | $708,986 |
| 2018-07-19 | $0.1436 | $0.1438 | $0.1381 | $0.1384 | $82.19 | $684,056 |
| 2018-07-20 | $0.1385 | $0.1385 | $0.1185 | $0.1331 | $1,743.57 | $657,821 |
| 2018-07-21 | $0.1331 | $0.1602 | $0.1308 | $0.1585 | $902.74 | $783,486 |
| 2018-07-22 | $0.1588 | $0.1743 | $0.1312 | $0.1630 | $3,553.48 | $805,619 |
| 2018-07-23 | $0.1630 | $0.1670 | $0.1362 | $0.1371 | $184.65 | $677,454 |
| 2018-07-24 | $0.1325 | $0.1424 | $0.1325 | $0.1421 | $596.97 | $702,103 |
| 2018-07-25 | $0.1423 | $0.1426 | $0.1372 | $0.1401 | $721.24 | $692,298 |
| 2018-07-26 | $0.1399 | $0.1478 | $0.1331 | $0.1475 | $1,240.67 | $729,014 |
| 2018-07-27 | $0.1475 | $0.1694 | $0.1321 | $0.1330 | $2,051.92 | $657,430 |
| 2018-07-28 | $0.1332 | $0.1339 | $0.1302 | $0.1304 | $1,080.73 | $644,567 |
| 2018-07-29 | $0.1346 | $0.1351 | $0.1213 | $0.1253 | $6,229.25 | $619,252 |
| 2018-07-30 | $0.1252 | $0.1255 | $0.1127 | $0.1146 | $15,206.40 | $566,505 |
| 2018-07-31 | $0.1147 | $0.1149 | $0.1047 | $0.1058 | $2,142.42 | $522,757 |