EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01939 | $0.02021 | $0.01939 | $0.02016 | $106.65 | $124,708 |
| 2019-08-02 | $0.02016 | $0.03255 | $0.02006 | $0.03202 | $279.73 | $198,053 |
| 2019-08-03 | $0.03202 | $0.03297 | $0.03194 | $0.03264 | $152.40 | $201,915 |
| 2019-08-04 | $0.03263 | $0.03471 | $0.03205 | $0.03464 | $718.36 | $214,280 |
| 2019-08-05 | $0.03464 | $0.03666 | $0.03464 | $0.03614 | $0 | $223,549 |
| 2019-08-06 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-07 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-08 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-09 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-10 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-11 | $0.03614 | $0.03614 | $0.03614 | $0.03614 | $0 | $223,549 |
| 2019-08-12 | $0.03614 | $0.08254 | $0.03614 | $0.08214 | $2,112.16 | $508,150 |
| 2019-08-13 | $0.08219 | $0.08219 | $0.04005 | $0.04070 | $784.51 | $82,008.97 |
| 2019-08-14 | $0.04068 | $0.04077 | $0.04007 | $0.04031 | $0 | $81,224.87 |
| 2019-08-15 | $0.04031 | $0.04031 | $0.04031 | $0.04031 | $0 | $81,224.87 |
| 2019-08-16 | $0.04031 | $0.06804 | $0.04031 | $0.06735 | $601.02 | $135,081 |
| 2019-08-17 | $0.06734 | $0.06779 | $0.06691 | $0.06723 | $0 | $134,838 |
| 2019-08-18 | $0.06723 | $0.09341 | $0.02203 | $0.09199 | $478.57 | $183,707 |
| 2019-08-19 | $0.09200 | $0.09305 | $0.08621 | $0.08974 | $31.50 | $179,000 |
| 2019-08-20 | $0.08974 | $0.08979 | $0.08788 | $0.08844 | $0 | $175,384 |
| 2019-08-21 | $0.08844 | $0.08844 | $0.08844 | $0.08844 | $0 | $174,531 |
| 2019-08-22 | $0.08844 | $0.08844 | $0.02580 | $0.02617 | $256.36 | $51,611.30 |
| 2019-08-23 | $0.02617 | $0.02645 | $0.02594 | $0.02622 | $0 | $51,753.33 |
| 2019-08-24 | $0.02622 | $0.02622 | $0.02622 | $0.02622 | $0 | $51,753.33 |
| 2019-08-25 | $0.02622 | $0.02622 | $0.02622 | $0.02622 | $0 | $72,175.85 |
| 2019-08-26 | $0.02622 | $0.02622 | $0.02149 | $0.02174 | $43.49 | $59,825.04 |
| 2019-08-27 | $0.02173 | $0.02173 | $0.02165 | $0.02168 | $0 | $59,865.01 |
| 2019-08-28 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $65,067.99 |
| 2019-08-29 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $65,067.99 |
| 2019-08-30 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $65,067.99 |
| 2019-08-31 | $0.02168 | $0.02168 | $0.02168 | $0.02168 | $0 | $65,067.99 |