EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02281 | $0.02281 | $0.02281 | $0.02281 | $0 | $155,221 |
| 2019-04-02 | $0.02281 | $0.02281 | $0.02281 | $0.02281 | $0 | $155,221 |
| 2019-04-03 | $0.02281 | $0.02281 | $0.02281 | $0.02281 | $0 | $155,221 |
| 2019-04-04 | $0.02281 | $0.02441 | $0.02281 | $0.02364 | $63.03 | $160,885 |
| 2019-04-05 | $0.02366 | $0.02510 | $0.02360 | $0.02472 | $0 | $168,236 |
| 2019-04-06 | $0.02472 | $0.02567 | $0.02441 | $0.02487 | $2.51 | $169,265 |
| 2019-04-07 | $0.02487 | $0.02629 | $0.02487 | $0.02605 | $64.66 | $177,291 |
| 2019-04-08 | $0.02609 | $0.02766 | $0.02584 | $0.02667 | $355.06 | $181,538 |
| 2019-04-09 | $0.02667 | $0.02667 | $0.02550 | $0.02554 | $67.62 | $173,802 |
| 2019-04-10 | $0.02554 | $0.02637 | $0.02548 | $0.02613 | $0 | $177,854 |
| 2019-04-11 | $0.02613 | $0.02966 | $0.02613 | $0.02956 | $66.20 | $201,152 |
| 2019-04-12 | $0.02952 | $0.02968 | $0.02876 | $0.02944 | $0 | $200,336 |
| 2019-04-13 | $0.02944 | $0.02944 | $0.02360 | $0.02377 | $71.38 | $161,802 |
| 2019-04-14 | $0.02377 | $0.02391 | $0.02294 | $0.02353 | $123.26 | $160,140 |
| 2019-04-15 | $0.02353 | $0.02409 | $0.02353 | $0.02409 | $0 | $163,960 |
| 2019-04-16 | $0.02409 | $0.02409 | $0.02409 | $0.02409 | $0 | $163,960 |
| 2019-04-17 | $0.02409 | $0.02409 | $0.02409 | $0.02409 | $0 | $163,960 |
| 2019-04-18 | $0.02409 | $0.02409 | $0.02409 | $0.02409 | $0 | $163,960 |
| 2019-04-19 | $0.02409 | $0.02409 | $0.02409 | $0.02409 | $0 | $163,960 |
| 2019-04-20 | $0.02409 | $0.02409 | $0.02409 | $0.02409 | $0 | $163,960 |
| 2019-04-21 | $0.02409 | $0.02409 | $0.02022 | $0.02053 | $30.79 | $139,706 |
| 2019-04-22 | $0.02053 | $0.02058 | $0.02037 | $0.02053 | $0 | $139,698 |
| 2019-04-23 | $0.02053 | $0.02053 | $0.02053 | $0.02053 | $0 | $139,698 |
| 2019-04-24 | $0.02053 | $0.02053 | $0.01796 | $0.01938 | $88.86 | $131,915 |
| 2019-04-25 | $0.01937 | $0.02217 | $0.01907 | $0.02215 | $0 | $150,740 |
| 2019-04-26 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-04-27 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-04-28 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-04-29 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-04-30 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |