EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03922 | $0.03922 | $0.03922 | $0.03922 | $0 | $270,837 |
| 2019-03-02 | $0.03922 | $0.03922 | $0.03922 | $0.03922 | $0 | $270,837 |
| 2019-03-03 | $0.03922 | $0.03933 | $0.03796 | $0.03817 | $2.93 | $263,604 |
| 2019-03-04 | $0.03811 | $0.03831 | $0.03688 | $0.03711 | $0 | $256,282 |
| 2019-03-05 | $0.03711 | $0.03711 | $0.03328 | $0.03507 | $200.46 | $242,157 |
| 2019-03-06 | $0.03512 | $0.07123 | $0.02301 | $0.02554 | $14,947.90 | $176,401 |
| 2019-03-07 | $0.02554 | $0.02839 | $0.02467 | $0.02819 | $509.02 | $194,663 |
| 2019-03-08 | $0.02822 | $0.03301 | $0.02794 | $0.03301 | $53.26 | $227,954 |
| 2019-03-09 | $0.03298 | $0.03817 | $0.03132 | $0.03294 | $314.02 | $227,437 |
| 2019-03-10 | $0.03298 | $0.03323 | $0.02931 | $0.02935 | $0 | $202,700 |
| 2019-03-11 | $0.02935 | $0.04281 | $0.02073 | $0.04173 | $1,037.59 | $288,174 |
| 2019-03-12 | $0.04176 | $0.04191 | $0.02619 | $0.02637 | $53.11 | $182,124 |
| 2019-03-13 | $0.02644 | $0.02710 | $0.02579 | $0.02673 | $84.01 | $181,938 |
| 2019-03-14 | $0.02672 | $0.02690 | $0.02660 | $0.02674 | $0 | $181,969 |
| 2019-03-15 | $0.02674 | $0.02674 | $0.02194 | $0.02511 | $1,424.79 | $170,858 |
| 2019-03-16 | $0.02513 | $0.02665 | $0.02513 | $0.02615 | $131.94 | $177,979 |
| 2019-03-17 | $0.02609 | $0.02742 | $0.02468 | $0.02577 | $58.95 | $175,382 |
| 2019-03-18 | $0.02580 | $0.02608 | $0.02531 | $0.02531 | $0 | $172,263 |
| 2019-03-19 | $0.02531 | $0.02531 | $0.02531 | $0.02531 | $0 | $172,263 |
| 2019-03-20 | $0.02531 | $0.02531 | $0.02531 | $0.02531 | $0 | $172,263 |
| 2019-03-21 | $0.02531 | $0.02531 | $0.02531 | $0.02531 | $0 | $172,263 |
| 2019-03-22 | $0.02531 | $0.02531 | $0.02381 | $0.02381 | $39.68 | $162,037 |
| 2019-03-23 | $0.02378 | $0.02418 | $0.02375 | $0.02386 | $0 | $162,386 |
| 2019-03-24 | $0.02386 | $0.02386 | $0.02386 | $0.02386 | $0 | $162,386 |
| 2019-03-25 | $0.02386 | $0.02386 | $0.02261 | $0.02290 | $95.92 | $155,858 |
| 2019-03-26 | $0.02292 | $0.02388 | $0.02179 | $0.02236 | $105.02 | $152,140 |
| 2019-03-27 | $0.02240 | $0.02327 | $0.02236 | $0.02326 | $0 | $158,306 |
| 2019-03-28 | $0.02326 | $0.02326 | $0.02232 | $0.02248 | $132.04 | $152,961 |
| 2019-03-29 | $0.02248 | $0.02290 | $0.02232 | $0.02253 | $0 | $153,313 |
| 2019-03-30 | $0.02253 | $0.02259 | $0.02239 | $0.02256 | $106.70 | $153,562 |
| 2019-03-31 | $0.02256 | $0.02281 | $0.02238 | $0.02281 | $0 | $155,221 |