EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02584 | $0.02783 | $0.02251 | $0.02384 | $301.60 | $164,597 |
| 2018-12-02 | $0.02374 | $0.02640 | $0.02267 | $0.02272 | $606.35 | $156,897 |
| 2018-12-03 | $0.02272 | $0.02277 | $0.02123 | $0.02173 | $60.99 | $150,059 |
| 2018-12-04 | $0.02170 | $0.02256 | $0.02141 | $0.02190 | $0 | $151,244 |
| 2018-12-05 | $0.02190 | $0.02190 | $0.01880 | $0.01880 | $188.52 | $129,808 |
| 2018-12-06 | $0.01877 | $0.01907 | $0.01745 | $0.01759 | $0 | $121,466 |
| 2018-12-07 | $0.01759 | $0.01759 | $0.01503 | $0.01677 | $390.78 | $115,825 |
| 2018-12-08 | $0.01676 | $0.02250 | $0.01611 | $0.01927 | $484.35 | $133,067 |
| 2018-12-09 | $0.01919 | $0.02036 | $0.01736 | $0.01809 | $26.95 | $124,893 |
| 2018-12-10 | $0.01805 | $0.01881 | $0.01752 | $0.01877 | $20.31 | $129,651 |
| 2018-12-11 | $0.01877 | $0.01916 | $0.01806 | $0.01916 | $0 | $132,337 |
| 2018-12-12 | $0.01916 | $0.01916 | $0.01765 | $0.01832 | $64.98 | $126,483 |
| 2018-12-13 | $0.01832 | $0.01910 | $0.01784 | $0.01788 | $0 | $123,478 |
| 2018-12-14 | $0.01788 | $0.01788 | $0.01672 | $0.01740 | $23.32 | $120,161 |
| 2018-12-15 | $0.01682 | $0.01803 | $0.01673 | $0.01743 | $11.83 | $120,352 |
| 2018-12-16 | $0.01743 | $0.01799 | $0.01634 | $0.01634 | $35.33 | $112,823 |
| 2018-12-17 | $0.01636 | $0.01960 | $0.01636 | $0.01954 | $4.16 | $134,935 |
| 2018-12-18 | $0.01855 | $0.02106 | $0.01820 | $0.02099 | $234.01 | $144,977 |
| 2018-12-19 | $0.02033 | $0.02228 | $0.02012 | $0.02092 | $4.39 | $144,486 |
| 2018-12-20 | $0.01981 | $0.02385 | $0.01965 | $0.02346 | $204.11 | $162,018 |
| 2018-12-21 | $0.02319 | $0.02373 | $0.02151 | $0.02173 | $0 | $150,026 |
| 2018-12-22 | $0.02173 | $0.02230 | $0.02164 | $0.02230 | $123.35 | $154,023 |
| 2018-12-23 | $0.02232 | $0.02545 | $0.02232 | $0.02467 | $0 | $170,328 |
| 2018-12-24 | $0.02467 | $0.02862 | $0.02206 | $0.02262 | $880.27 | $156,185 |
| 2018-12-25 | $0.02260 | $0.02260 | $0.02055 | $0.02104 | $0 | $145,324 |
| 2018-12-26 | $0.02104 | $0.02104 | $0.02104 | $0.02104 | $0 | $145,324 |
| 2018-12-27 | $0.02104 | $0.02626 | $0.02104 | $0.02357 | $601.63 | $162,750 |
| 2018-12-28 | $0.02354 | $0.02758 | $0.01915 | $0.01915 | $0 | $132,230 |
| 2018-12-29 | $0.01915 | $0.01915 | $0.01915 | $0.01915 | $0 | $132,230 |
| 2018-12-30 | $0.01915 | $0.01915 | $0.01915 | $0.01915 | $0 | $132,230 |
| 2018-12-31 | $0.01915 | $0.01915 | $0.01915 | $0.01915 | $0 | $132,230 |