EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-02 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-03 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-04 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-05 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-06 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-07 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-08 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-09 | $0.02210 | $0.02210 | $0.02210 | $0.02210 | $0 | $66,342.41 |
| 2019-10-10 | $0.02210 | $0.03885 | $0.02210 | $0.03834 | $246.56 | $115,060 |
| 2019-10-11 | $0.03833 | $0.03906 | $0.01866 | $0.01875 | $10.43 | $56,271.71 |
| 2019-10-12 | $0.01874 | $0.05552 | $0.01874 | $0.03247 | $664.42 | $97,447.31 |
| 2019-10-13 | $0.03245 | $0.03317 | $0.03238 | $0.03310 | $0 | $99,341.08 |
| 2019-10-14 | $0.03310 | $0.03310 | $0.03310 | $0.03310 | $0 | $99,341.08 |
| 2019-10-15 | $0.03310 | $0.03310 | $0.03310 | $0.03310 | $0 | $99,341.08 |
| 2019-10-16 | $0.03310 | $0.03310 | $0.01987 | $0.02008 | $141.29 | $60,257.82 |
| 2019-10-17 | $0.02006 | $0.02006 | $0.01997 | $0.02000 | $0 | $60,016.88 |
| 2019-10-18 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $0 | $60,016.88 |
| 2019-10-19 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $0 | $60,016.88 |
| 2019-10-20 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $0 | $60,016.88 |
| 2019-10-21 | $0.02000 | $0.03922 | $0.02000 | $0.03914 | $17.49 | $117,471 |
| 2019-10-22 | $0.03914 | $0.03915 | $0.008958 | $0.008969 | $334.67 | $26,919.46 |
| 2019-10-23 | $0.008614 | $0.008621 | $0.007869 | $0.008060 | $0 | $24,192.94 |
| 2019-10-24 | $0.008060 | $0.02182 | $0.008060 | $0.02175 | $162.18 | $65,279.10 |
| 2019-10-25 | $0.02175 | $0.02454 | $0.02172 | $0.02437 | $0 | $73,138.71 |
| 2019-10-26 | $0.02437 | $0.02437 | $0.02437 | $0.02437 | $0 | $73,138.71 |
| 2019-10-27 | $0.02437 | $0.03952 | $0.01669 | $0.01669 | $595.28 | $50,079.94 |
| 2019-10-28 | $0.01669 | $0.01701 | $0.01632 | $0.01665 | $0 | $49,960.29 |
| 2019-10-29 | $0.01665 | $0.01665 | $0.01665 | $0.01665 | $0 | $49,960.29 |
| 2019-10-30 | $0.01665 | $0.01880 | $0.01665 | $0.01878 | $45.65 | $56,375.68 |
| 2019-10-31 | $0.01877 | $0.01918 | $0.01830 | $0.01876 | $0 | $56,291.76 |