EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02315 | $0.02484 | $0.02315 | $0.02484 | $0 | $171,545 |
| 2019-02-02 | $0.02484 | $0.02519 | $0.02242 | $0.02404 | $89.19 | $166,025 |
| 2019-02-03 | $0.02352 | $0.02504 | $0.02352 | $0.02504 | $0 | $172,924 |
| 2019-02-04 | $0.02504 | $0.02504 | $0.02121 | $0.02131 | $131.81 | $147,166 |
| 2019-02-05 | $0.02082 | $0.02136 | $0.01846 | $0.01849 | $0 | $127,661 |
| 2019-02-06 | $0.01849 | $0.01849 | $0.01849 | $0.01849 | $0 | $127,661 |
| 2019-02-07 | $0.01849 | $0.01849 | $0.01849 | $0.01849 | $0 | $127,661 |
| 2019-02-08 | $0.01849 | $0.01849 | $0.01849 | $0.01849 | $0 | $127,661 |
| 2019-02-09 | $0.01849 | $0.02505 | $0.01849 | $0.02494 | $2.52 | $172,209 |
| 2019-02-10 | $0.02491 | $0.02505 | $0.02093 | $0.02199 | $13.43 | $151,829 |
| 2019-02-11 | $0.02203 | $0.02203 | $0.02121 | $0.02135 | $0 | $147,453 |
| 2019-02-12 | $0.02135 | $0.02261 | $0.02092 | $0.02260 | $146.41 | $156,037 |
| 2019-02-13 | $0.02262 | $0.02396 | $0.02233 | $0.02388 | $2.41 | $164,937 |
| 2019-02-14 | $0.02387 | $0.02420 | $0.02363 | $0.02381 | $0 | $164,413 |
| 2019-02-15 | $0.02381 | $0.02444 | $0.02381 | $0.02423 | $24.79 | $167,340 |
| 2019-02-16 | $0.02423 | $0.02436 | $0.02414 | $0.02423 | $0 | $167,294 |
| 2019-02-17 | $0.02423 | $0.02423 | $0.02423 | $0.02423 | $0 | $167,294 |
| 2019-02-18 | $0.02423 | $0.02796 | $0.02423 | $0.02727 | $20.91 | $188,296 |
| 2019-02-19 | $0.02733 | $0.02785 | $0.02683 | $0.02683 | $0.0003902 | $185,302 |
| 2019-02-20 | $0.02685 | $0.02716 | $0.02499 | $0.02569 | $293.55 | $177,395 |
| 2019-02-21 | $0.02566 | $0.02566 | $0.02502 | $0.02505 | $0 | $172,968 |
| 2019-02-22 | $0.02505 | $0.02505 | $0.02433 | $0.02445 | $156.05 | $168,822 |
| 2019-02-23 | $0.02443 | $0.02556 | $0.02225 | $0.02422 | $19.31 | $167,271 |
| 2019-02-24 | $0.02421 | $0.03984 | $0.02150 | $0.03730 | $5,228.27 | $257,611 |
| 2019-02-25 | $0.03710 | $0.04009 | $0.03710 | $0.03983 | $45.80 | $275,072 |
| 2019-02-26 | $0.03979 | $0.04083 | $0.03571 | $0.03593 | $157.14 | $248,088 |
| 2019-02-27 | $0.03595 | $0.04162 | $0.03312 | $0.03858 | $74.39 | $266,395 |
| 2019-02-28 | $0.03837 | $0.03946 | $0.03827 | $0.03922 | $0 | $270,837 |