EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05302 | $0.06030 | $0.05302 | $0.05863 | $692.19 | $375,541 |
| 2018-11-02 | $0.05863 | $0.05863 | $0.05312 | $0.05399 | $1,267.47 | $372,839 |
| 2018-11-03 | $0.05399 | $0.05405 | $0.05191 | $0.05294 | $23.89 | $365,594 |
| 2018-11-04 | $0.05294 | $0.05311 | $0.05009 | $0.05311 | $0 | $366,732 |
| 2018-11-05 | $0.05311 | $0.05332 | $0.05209 | $0.05298 | $422.51 | $365,869 |
| 2018-11-06 | $0.05295 | $0.05458 | $0.05274 | $0.05457 | $14.33 | $376,072 |
| 2018-11-07 | $0.05470 | $0.05602 | $0.05366 | $0.05383 | $932.19 | $371,698 |
| 2018-11-08 | $0.05381 | $0.05497 | $0.05274 | $0.05410 | $150.93 | $373,577 |
| 2018-11-09 | $0.05402 | $0.06226 | $0.05385 | $0.06203 | $16.91 | $428,386 |
| 2018-11-10 | $0.06199 | $0.06234 | $0.05198 | $0.05247 | $13.52 | $362,347 |
| 2018-11-11 | $0.05239 | $0.05261 | $0.04840 | $0.04911 | $1,254.89 | $339,102 |
| 2018-11-12 | $0.04905 | $0.05043 | $0.04843 | $0.04974 | $370.81 | $343,509 |
| 2018-11-13 | $0.04976 | $0.05048 | $0.03867 | $0.04114 | $8,034.55 | $284,062 |
| 2018-11-14 | $0.04112 | $0.04113 | $0.02932 | $0.03049 | $2,620.47 | $210,518 |
| 2018-11-15 | $0.03059 | $0.03459 | $0.02830 | $0.03211 | $190.55 | $221,742 |
| 2018-11-16 | $0.03206 | $0.03253 | $0.02892 | $0.02929 | $318.09 | $202,295 |
| 2018-11-17 | $0.02927 | $0.02930 | $0.02678 | $0.02697 | $21.30 | $186,248 |
| 2018-11-18 | $0.02696 | $0.02986 | $0.02696 | $0.02955 | $5.88 | $204,090 |
| 2018-11-19 | $0.02958 | $0.02962 | $0.02435 | $0.02473 | $175.01 | $170,805 |
| 2018-11-20 | $0.02461 | $0.02504 | $0.02101 | $0.02137 | $0 | $147,583 |
| 2018-11-21 | $0.02137 | $0.03845 | $0.02137 | $0.03170 | $3,441.31 | $218,939 |
| 2018-11-22 | $0.03171 | $0.03173 | $0.02532 | $0.02533 | $750.64 | $174,896 |
| 2018-11-23 | $0.02516 | $0.02545 | $0.02297 | $0.02532 | $824.95 | $174,824 |
| 2018-11-24 | $0.02531 | $0.02598 | $0.02260 | $0.02313 | $201.39 | $159,696 |
| 2018-11-25 | $0.02306 | $0.02374 | $0.02073 | $0.02331 | $282.57 | $160,970 |
| 2018-11-26 | $0.02324 | $0.02367 | $0.01974 | $0.02032 | $322.21 | $140,313 |
| 2018-11-27 | $0.02029 | $0.03032 | $0.01919 | $0.03032 | $1,952.06 | $209,388 |
| 2018-11-28 | $0.03040 | $0.05167 | $0.02253 | $0.02319 | $1,648.74 | $160,133 |
| 2018-11-29 | $0.02405 | $0.02812 | $0.02336 | $0.02405 | $230.67 | $166,058 |
| 2018-11-30 | $0.02402 | $0.02611 | $0.02274 | $0.02577 | $334.00 | $177,979 |