EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02428 | $0.02476 | $0.02006 | $0.02067 | $1,067.78 | $140,704 |
| 2019-06-02 | $0.02067 | $0.02134 | $0.01970 | $0.01998 | $117.25 | $135,992 |
| 2019-06-03 | $0.01996 | $0.02002 | $0.01820 | $0.01834 | $29.13 | $124,804 |
| 2019-06-04 | $0.01823 | $0.01823 | $0.01744 | $0.01806 | $0 | $122,933 |
| 2019-06-05 | $0.01806 | $0.01806 | $0.01806 | $0.01806 | $0 | $122,933 |
| 2019-06-06 | $0.01806 | $0.01806 | $0.01806 | $0.01806 | $0 | $122,933 |
| 2019-06-07 | $0.01806 | $0.01808 | $0.01758 | $0.01785 | $48.91 | $121,497 |
| 2019-06-08 | $0.01785 | $0.01794 | $0.01771 | $0.01778 | $0 | $120,995 |
| 2019-06-09 | $0.01778 | $0.01778 | $0.01778 | $0.01778 | $0 | $120,995 |
| 2019-06-10 | $0.01778 | $0.02223 | $0.01778 | $0.02223 | $118.26 | $151,282 |
| 2019-06-11 | $0.02217 | $0.03286 | $0.02197 | $0.02879 | $4,412.87 | $195,934 |
| 2019-06-12 | $0.02878 | $0.03582 | $0.02712 | $0.03582 | $781.50 | $243,761 |
| 2019-06-13 | $0.03584 | $0.03766 | $0.02320 | $0.02325 | $882.39 | $158,213 |
| 2019-06-14 | $0.02325 | $0.02407 | $0.02093 | $0.02158 | $0 | $146,879 |
| 2019-06-15 | $0.02158 | $0.02158 | $0.02158 | $0.02158 | $0 | $146,879 |
| 2019-06-16 | $0.02158 | $0.02158 | $0.02158 | $0.02158 | $0 | $146,879 |
| 2019-06-17 | $0.02158 | $0.03226 | $0.02158 | $0.03208 | $0 | $218,309 |
| 2019-06-18 | $0.03208 | $0.04664 | $0.03118 | $0.04664 | $438.60 | $308,053 |
| 2019-06-19 | $0.04663 | $0.04754 | $0.04658 | $0.04736 | $0 | $300,250 |
| 2019-06-20 | $0.04736 | $0.04736 | $0.04736 | $0.04736 | $0 | $296,874 |
| 2019-06-21 | $0.04736 | $0.05194 | $0.04736 | $0.05187 | $485.28 | $325,143 |
| 2019-06-22 | $0.05188 | $0.05225 | $0.02343 | $0.02377 | $0 | $148,741 |
| 2019-06-23 | $0.02376 | $0.02421 | $0.02372 | $0.02388 | $0 | $149,478 |
| 2019-06-24 | $0.02388 | $0.02796 | $0.02358 | $0.02777 | $218.59 | $173,813 |
| 2019-06-25 | $0.02778 | $0.02812 | $0.02774 | $0.02805 | $0 | $175,525 |
| 2019-06-26 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $175,514 |
| 2019-06-27 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $175,230 |
| 2019-06-28 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $175,230 |
| 2019-06-29 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $175,230 |
| 2019-06-30 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $174,867 |