EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06440 | $0.06635 | $0.06273 | $0.06629 | $500.99 | $327,566 |
| 2018-09-02 | $0.06908 | $0.07178 | $0.06727 | $0.07049 | $117.20 | $348,348 |
| 2018-09-03 | $0.07055 | $0.08258 | $0.05764 | $0.08082 | $3,359.73 | $399,355 |
| 2018-09-04 | $0.08080 | $0.08327 | $0.07465 | $0.07510 | $3,420.19 | $371,121 |
| 2018-09-05 | $0.07504 | $0.07535 | $0.06250 | $0.06250 | $81.45 | $308,858 |
| 2018-09-06 | $0.06198 | $0.06198 | $0.05802 | $0.05976 | $37.36 | $295,317 |
| 2018-09-07 | $0.06361 | $0.06363 | $0.05471 | $0.05558 | $1,946.12 | $274,630 |
| 2018-09-08 | $0.05558 | $0.05635 | $0.04600 | $0.04957 | $1,836.93 | $244,960 |
| 2018-09-09 | $0.04937 | $0.05209 | $0.04721 | $0.04961 | $489.10 | $245,144 |
| 2018-09-10 | $0.04960 | $0.05060 | $0.04751 | $0.04920 | $127.93 | $243,133 |
| 2018-09-11 | $0.04927 | $0.04960 | $0.04857 | $0.04884 | $126.99 | $241,338 |
| 2018-09-12 | $0.04253 | $0.04549 | $0.04253 | $0.04546 | $174.60 | $224,627 |
| 2018-09-13 | $0.04548 | $0.06414 | $0.04548 | $0.05022 | $1,285.11 | $248,157 |
| 2018-09-14 | $0.05005 | $0.05342 | $0.04937 | $0.05328 | $510.09 | $263,280 |
| 2018-09-15 | $0.05325 | $0.05400 | $0.05279 | $0.05367 | $513.80 | $265,197 |
| 2018-09-16 | $0.04625 | $0.05092 | $0.04625 | $0.05089 | $456.28 | $251,500 |
| 2018-09-17 | $0.05094 | $0.05171 | $0.04643 | $0.04736 | $1,261.98 | $234,020 |
| 2018-09-18 | $0.04738 | $0.05055 | $0.04697 | $0.04947 | $126.30 | $244,444 |
| 2018-09-19 | $0.04945 | $0.05173 | $0.04859 | $0.05108 | $49.40 | $252,402 |
| 2018-09-20 | $0.05112 | $0.06464 | $0.04375 | $0.06459 | $909.87 | $319,159 |
| 2018-09-21 | $0.06458 | $0.07450 | $0.06372 | $0.07379 | $76.97 | $364,631 |
| 2018-09-22 | $0.07403 | $0.1380 | $0.05469 | $0.05797 | $67.20 | $286,443 |
| 2018-09-23 | $0.05722 | $0.09061 | $0.05500 | $0.06710 | $27.77 | $331,598 |
| 2018-09-24 | $0.06704 | $0.06956 | $0.05465 | $0.06727 | $1,540.22 | $332,402 |
| 2018-09-25 | $0.06729 | $0.06729 | $0.04596 | $0.04924 | $304.09 | $243,324 |
| 2018-09-26 | $0.04931 | $0.05966 | $0.04692 | $0.05884 | $521.76 | $290,758 |
| 2018-09-27 | $0.06483 | $0.06925 | $0.06363 | $0.06850 | $12.98 | $338,500 |
| 2018-09-28 | $0.06855 | $0.06946 | $0.05233 | $0.05285 | $100.09 | $261,168 |
| 2018-09-29 | $0.05283 | $0.05477 | $0.05141 | $0.05463 | $25.45 | $269,937 |
| 2018-09-30 | $0.05439 | $0.05890 | $0.05439 | $0.05863 | $147.76 | $289,718 |