EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01915 | $0.01915 | $0.01915 | $0.01915 | $0 | $132,230 |
| 2019-01-02 | $0.01915 | $0.02058 | $0.01913 | $0.01973 | $388.63 | $136,277 |
| 2019-01-03 | $0.01928 | $0.01977 | $0.01853 | $0.01853 | $0 | $127,982 |
| 2019-01-04 | $0.01853 | $0.01878 | $0.01806 | $0.01871 | $11.56 | $129,193 |
| 2019-01-05 | $0.01867 | $0.01947 | $0.01867 | $0.01917 | $0 | $132,350 |
| 2019-01-06 | $0.01917 | $0.01917 | $0.01917 | $0.01917 | $0 | $132,350 |
| 2019-01-07 | $0.01917 | $0.1025 | $0.01816 | $0.04373 | $10,967.25 | $301,965 |
| 2019-01-08 | $0.04356 | $0.05756 | $0.03227 | $0.04007 | $2,032.46 | $276,690 |
| 2019-01-09 | $0.03956 | $0.04466 | $0.03505 | $0.03519 | $74.05 | $243,033 |
| 2019-01-10 | $0.03517 | $0.03639 | $0.02995 | $0.03056 | $0 | $211,048 |
| 2019-01-11 | $0.03056 | $0.03056 | $0.02548 | $0.02776 | $117.41 | $191,686 |
| 2019-01-12 | $0.02724 | $0.02914 | $0.02534 | $0.02640 | $241.67 | $182,335 |
| 2019-01-13 | $0.02581 | $0.02642 | $0.02393 | $0.02400 | $62.78 | $165,744 |
| 2019-01-14 | $0.02380 | $0.02684 | $0.02377 | $0.02684 | $0 | $185,345 |
| 2019-01-15 | $0.02684 | $0.02684 | $0.02684 | $0.02684 | $0 | $185,345 |
| 2019-01-16 | $0.02684 | $0.02684 | $0.02684 | $0.02684 | $0 | $185,345 |
| 2019-01-17 | $0.02684 | $0.02684 | $0.02684 | $0.02684 | $0 | $185,345 |
| 2019-01-18 | $0.02684 | $0.02684 | $0.02684 | $0.02684 | $0 | $185,345 |
| 2019-01-19 | $0.02684 | $0.02684 | $0.02684 | $0.02684 | $0 | $185,345 |
| 2019-01-20 | $0.02684 | $0.02684 | $0.02516 | $0.02538 | $190.47 | $175,235 |
| 2019-01-21 | $0.02538 | $0.03041 | $0.02484 | $0.03029 | $307.40 | $209,142 |
| 2019-01-22 | $0.02940 | $0.03046 | $0.02903 | $0.02998 | $0 | $207,046 |
| 2019-01-23 | $0.02998 | $0.02998 | $0.02998 | $0.02998 | $0 | $207,046 |
| 2019-01-24 | $0.02998 | $0.02998 | $0.02998 | $0.02998 | $0 | $207,046 |
| 2019-01-25 | $0.02998 | $0.02998 | $0.02998 | $0.02998 | $0 | $207,046 |
| 2019-01-26 | $0.02998 | $0.03165 | $0.02998 | $0.03124 | $1.30 | $215,763 |
| 2019-01-27 | $0.03114 | $0.03132 | $0.02938 | $0.02939 | $1.25 | $202,966 |
| 2019-01-28 | $0.02913 | $0.02930 | $0.02181 | $0.02363 | $141.77 | $163,178 |
| 2019-01-29 | $0.02347 | $0.02544 | $0.02295 | $0.02544 | $0 | $175,703 |
| 2019-01-30 | $0.02544 | $0.02544 | $0.02544 | $0.02544 | $0 | $175,703 |
| 2019-01-31 | $0.02544 | $0.02544 | $0.02183 | $0.02369 | $81.68 | $163,578 |