EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05863 | $0.06442 | $0.05326 | $0.05377 | $200.00 | $265,689 |
| 2018-10-02 | $0.05379 | $0.05709 | $0.05130 | $0.05226 | $2,292.58 | $258,268 |
| 2018-10-03 | $0.05210 | $0.05210 | $0.04746 | $0.05137 | $114.67 | $253,867 |
| 2018-10-06 | $0.05231 | $0.05478 | $0.05178 | $0.05478 | $413.33 | $270,678 |
| 2018-10-07 | $0.05471 | $0.05506 | $0.05411 | $0.05446 | $374.32 | $269,143 |
| 2018-10-08 | $0.05758 | $0.05791 | $0.05748 | $0.05757 | $34.41 | $284,497 |
| 2018-10-09 | $0.05755 | $0.05779 | $0.05325 | $0.05354 | $67.45 | $264,579 |
| 2018-10-10 | $0.05349 | $0.05353 | $0.05279 | $0.05307 | $1,311.50 | $262,269 |
| 2018-10-11 | $0.05304 | $0.05308 | $0.04560 | $0.04560 | $38.10 | $225,315 |
| 2018-10-12 | $0.04568 | $0.04757 | $0.04543 | $0.04709 | $78.68 | $232,695 |
| 2018-10-13 | $0.04707 | $0.04775 | $0.04703 | $0.04745 | $79.38 | $234,458 |
| 2018-10-15 | $0.06347 | $0.06413 | $0.05014 | $0.05110 | $992.49 | $252,503 |
| 2018-10-16 | $0.05109 | $0.06150 | $0.04917 | $0.04960 | $458.91 | $245,089 |
| 2018-10-17 | $0.04964 | $0.05120 | $0.04936 | $0.05099 | $207.45 | $251,977 |
| 2018-10-18 | $0.05106 | $0.05270 | $0.05021 | $0.05157 | $202.12 | $254,826 |
| 2018-10-19 | $0.05158 | $0.05277 | $0.05034 | $0.05137 | $398.16 | $253,845 |
| 2018-10-20 | $0.05143 | $0.05459 | $0.05118 | $0.05425 | $205.03 | $268,074 |
| 2018-10-21 | $0.05428 | $0.05512 | $0.05129 | $0.05273 | $591.79 | $260,550 |
| 2018-10-22 | $0.05276 | $0.05488 | $0.05122 | $0.05437 | $551.35 | $268,685 |
| 2018-10-23 | $0.05434 | $0.05659 | $0.05365 | $0.05463 | $678.58 | $269,958 |
| 2018-10-24 | $0.05468 | $0.05822 | $0.05456 | $0.05815 | $568.81 | $287,359 |
| 2018-10-25 | $0.05815 | $0.05997 | $0.05743 | $0.05985 | $961.09 | $295,736 |
| 2018-10-26 | $0.05979 | $0.06779 | $0.05943 | $0.06735 | $3,015.77 | $332,830 |
| 2018-10-27 | $0.06739 | $0.07358 | $0.06726 | $0.07317 | $1,356.41 | $361,579 |
| 2018-10-28 | $0.07322 | $0.07362 | $0.06416 | $0.06675 | $1,025.96 | $329,838 |
| 2018-10-29 | $0.06665 | $0.06695 | $0.05526 | $0.05548 | $741.18 | $274,174 |
| 2018-10-30 | $0.05548 | $0.07259 | $0.05541 | $0.05592 | $2,514.93 | $354,600 |
| 2018-10-31 | $0.05591 | $0.05597 | $0.05302 | $0.05302 | $532.62 | $339,651 |