EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02805 | $0.02805 | $0.02805 | $0.02805 | $0 | $174,709 |
| 2019-07-02 | $0.02805 | $0.02805 | $0.02313 | $0.02342 | $0 | $145,879 |
| 2019-07-03 | $0.02340 | $0.02413 | $0.02340 | $0.02388 | $0 | $148,736 |
| 2019-07-04 | $0.02388 | $0.02821 | $0.02032 | $0.02043 | $28.36 | $127,239 |
| 2019-07-05 | $0.02043 | $0.04531 | $0.02031 | $0.04465 | $515.77 | $277,388 |
| 2019-07-06 | $0.04463 | $0.05180 | $0.01455 | $0.02530 | $2,181.51 | $156,531 |
| 2019-07-07 | $0.02530 | $0.03291 | $0.02519 | $0.02957 | $460.06 | $182,943 |
| 2019-07-08 | $0.02957 | $0.03300 | $0.02936 | $0.03287 | $48.22 | $203,354 |
| 2019-07-09 | $0.03289 | $0.03341 | $0.02058 | $0.02977 | $431.88 | $184,157 |
| 2019-07-10 | $0.02979 | $0.03020 | $0.02754 | $0.02806 | $0 | $173,572 |
| 2019-07-11 | $0.02806 | $0.02806 | $0.02806 | $0.02806 | $0 | $173,572 |
| 2019-07-12 | $0.02806 | $0.03285 | $0.02806 | $0.03269 | $398.08 | $202,224 |
| 2019-07-13 | $0.03270 | $0.03274 | $0.03161 | $0.03190 | $0 | $197,339 |
| 2019-07-14 | $0.03190 | $0.03190 | $0.03190 | $0.03190 | $0 | $197,339 |
| 2019-07-15 | $0.03190 | $0.03190 | $0.03190 | $0.03190 | $0 | $197,339 |
| 2019-07-16 | $0.03190 | $0.03190 | $0.03190 | $0.03190 | $0 | $197,339 |
| 2019-07-17 | $0.03190 | $0.03190 | $0.03190 | $0.03190 | $0 | $197,339 |
| 2019-07-18 | $0.03190 | $0.03190 | $0.03190 | $0.03190 | $0 | $197,339 |
| 2019-07-19 | $0.03190 | $0.03292 | $0.03154 | $0.03229 | $397.46 | $199,768 |
| 2019-07-20 | $0.03231 | $0.03698 | $0.03228 | $0.03619 | $1,373.18 | $223,887 |
| 2019-07-21 | $0.03619 | $0.03631 | $0.02206 | $0.02215 | $43.26 | $137,026 |
| 2019-07-22 | $0.02215 | $0.02225 | $0.02095 | $0.02130 | $0 | $131,776 |
| 2019-07-23 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $131,776 |
| 2019-07-24 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $131,776 |
| 2019-07-25 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $131,776 |
| 2019-07-26 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $131,776 |
| 2019-07-27 | $0.02130 | $0.02130 | $0.02130 | $0.02130 | $0 | $131,776 |
| 2019-07-28 | $0.02130 | $0.02130 | $0.01856 | $0.01937 | $295.78 | $119,846 |
| 2019-07-29 | $0.01937 | $0.01963 | $0.01915 | $0.01939 | $0 | $119,928 |
| 2019-07-30 | $0.01939 | $0.01939 | $0.01939 | $0.01939 | $0 | $119,928 |
| 2019-07-31 | $0.01939 | $0.01939 | $0.01939 | $0.01939 | $0 | $119,928 |