EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-05-02 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-05-03 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-05-04 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $150,740 |
| 2019-05-05 | $0.02215 | $0.02215 | $0.01824 | $0.01860 | $104.84 | $126,592 |
| 2019-05-06 | $0.01861 | $0.01861 | $0.01816 | $0.01826 | $0 | $124,292 |
| 2019-05-07 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-08 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-09 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-10 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-11 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-12 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $124,292 |
| 2019-05-13 | $0.01826 | $0.02155 | $0.01826 | $0.02064 | $114.06 | $140,467 |
| 2019-05-14 | $0.02065 | $0.02783 | $0.02057 | $0.02778 | $1,014.98 | $189,046 |
| 2019-05-15 | $0.02779 | $0.03134 | $0.02646 | $0.02656 | $100.48 | $180,723 |
| 2019-05-16 | $0.02652 | $0.02879 | $0.02461 | $0.02616 | $0 | $178,045 |
| 2019-05-17 | $0.02616 | $0.02783 | $0.02358 | $0.02612 | $30.65 | $177,728 |
| 2019-05-18 | $0.02612 | $0.02738 | $0.02515 | $0.02738 | $0 | $186,338 |
| 2019-05-19 | $0.02738 | $0.02818 | $0.02738 | $0.02803 | $114.74 | $190,748 |
| 2019-05-20 | $0.02803 | $0.02803 | $0.02463 | $0.02530 | $331.02 | $172,194 |
| 2019-05-21 | $0.02531 | $0.02620 | $0.02495 | $0.02553 | $43.23 | $173,761 |
| 2019-05-22 | $0.02553 | $0.02587 | $0.02542 | $0.02553 | $0 | $173,750 |
| 2019-05-23 | $0.02553 | $0.02553 | $0.02553 | $0.02553 | $0 | $173,750 |
| 2019-05-24 | $0.02553 | $0.02553 | $0.02393 | $0.02404 | $71.49 | $163,602 |
| 2019-05-25 | $0.02404 | $0.04268 | $0.02401 | $0.03608 | $1,886.08 | $245,543 |
| 2019-05-26 | $0.03608 | $0.03617 | $0.03391 | $0.03402 | $0 | $231,497 |
| 2019-05-27 | $0.03402 | $0.03402 | $0.03402 | $0.03402 | $0 | $231,497 |
| 2019-05-28 | $0.03402 | $0.03402 | $0.02674 | $0.03057 | $235.52 | $208,036 |
| 2019-05-29 | $0.03068 | $0.04244 | $0.03001 | $0.03835 | $876.27 | $260,974 |
| 2019-05-30 | $0.03835 | $0.04030 | $0.02400 | $0.02479 | $3,698.23 | $168,722 |
| 2019-05-31 | $0.02479 | $0.02510 | $0.02314 | $0.02432 | $157.50 | $165,527 |