EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1057 | $0.1060 | $0.09798 | $0.1001 | $399.83 | $494,728 |
| 2018-08-02 | $0.1002 | $0.1012 | $0.09862 | $0.09862 | $247.72 | $487,338 |
| 2018-08-03 | $0.09148 | $0.1016 | $0.09148 | $0.1009 | $678.38 | $498,810 |
| 2018-08-04 | $0.1009 | $0.1015 | $0.09848 | $0.1006 | $441.78 | $497,283 |
| 2018-08-05 | $0.1006 | $0.1011 | $0.09435 | $0.09740 | $3,036.67 | $481,298 |
| 2018-08-06 | $0.09748 | $0.09844 | $0.09029 | $0.09112 | $5,275.36 | $450,254 |
| 2018-08-07 | $0.09110 | $0.09208 | $0.08731 | $0.08851 | $1,731.97 | $437,376 |
| 2018-08-08 | $0.08360 | $0.08378 | $0.07999 | $0.08084 | $386.32 | $399,499 |
| 2018-08-09 | $0.08082 | $0.08587 | $0.07894 | $0.07952 | $3,970.23 | $392,935 |
| 2018-08-10 | $0.07937 | $0.07951 | $0.05777 | $0.06269 | $15,922.80 | $309,788 |
| 2018-08-11 | $0.06140 | $0.1023 | $0.04381 | $0.08482 | $9,195.44 | $419,155 |
| 2018-08-12 | $0.08430 | $0.1222 | $0.07316 | $0.07697 | $39,143.60 | $380,357 |
| 2018-08-13 | $0.07717 | $0.07772 | $0.06586 | $0.06599 | $2,798.42 | $326,082 |
| 2018-08-14 | $0.06591 | $0.06693 | $0.05909 | $0.06650 | $837.96 | $328,599 |
| 2018-08-15 | $0.06690 | $0.07269 | $0.06689 | $0.06794 | $57.70 | $335,712 |
| 2018-08-16 | $0.06804 | $0.07143 | $0.06776 | $0.06986 | $5.20 | $345,244 |
| 2018-08-17 | $0.06999 | $0.07609 | $0.06990 | $0.07599 | $213.49 | $375,499 |
| 2018-08-18 | $0.07605 | $0.07759 | $0.06944 | $0.07105 | $412.83 | $351,078 |
| 2018-08-19 | $0.07102 | $0.07183 | $0.05859 | $0.06068 | $8,595.68 | $299,867 |
| 2018-08-20 | $0.06076 | $0.06084 | $0.05062 | $0.05075 | $3,965.99 | $250,785 |
| 2018-08-21 | $0.05083 | $0.05453 | $0.05074 | $0.05398 | $2,344.33 | $266,737 |
| 2018-08-22 | $0.05391 | $0.05648 | $0.04852 | $0.04951 | $632.65 | $244,681 |
| 2018-08-23 | $0.04961 | $0.05349 | $0.04960 | $0.05308 | $293.46 | $262,317 |
| 2018-08-24 | $0.05302 | $0.05324 | $0.04950 | $0.05193 | $681.28 | $256,617 |
| 2018-08-25 | $0.05185 | $0.05524 | $0.05154 | $0.05489 | $246.81 | $271,248 |
| 2018-08-26 | $0.05485 | $0.05485 | $0.04566 | $0.04708 | $2,649.87 | $232,647 |
| 2018-08-27 | $0.04668 | $0.05149 | $0.04637 | $0.05027 | $271.85 | $248,416 |
| 2018-08-28 | $0.05027 | $0.05099 | $0.04458 | $0.04486 | $44.86 | $221,665 |
| 2018-08-29 | $0.05289 | $0.05317 | $0.04529 | $0.05001 | $185.67 | $247,149 |
| 2018-08-30 | $0.05007 | $0.05404 | $0.04704 | $0.04846 | $1,296.05 | $239,478 |
| 2018-08-31 | $0.04847 | $0.06626 | $0.04797 | $0.06458 | $12,575.80 | $319,139 |