EtherSportz ESZ
Xếp hạng #?
10:17:33 23/10/2020
EtherSportz (ESZ)
Không theo dõi
Lịch sử giá EtherSportz (ESZ) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.06925 | $0.06925 | $0.06925 | $0.06925 | $0 | $185,789 |
| 2020-08-02 | $0.06925 | $0.06925 | $0.06925 | $0.06925 | $0 | $185,789 |
| 2020-08-03 | $0.06925 | $0.1071 | $0.06925 | $0.1043 | $208.69 | $279,967 |
| 2020-08-04 | $0.1043 | $0.1082 | $0.06367 | $0.09746 | $3,208.71 | $259,210 |
| 2020-08-05 | $0.09747 | $0.1002 | $0.08939 | $0.09036 | $979.02 | $240,342 |
| 2020-08-06 | $0.09036 | $0.09079 | $0.05550 | $0.08887 | $2,674.45 | $236,381 |
| 2020-08-07 | $0.08893 | $0.08961 | $0.08305 | $0.08308 | $0 | $220,987 |
| 2020-08-08 | $0.08308 | $0.09836 | $0.08308 | $0.09836 | $954.13 | $261,625 |
| 2020-08-09 | $0.09850 | $0.09992 | $0.09679 | $0.09679 | $0 | $257,451 |
| 2020-08-10 | $0.09679 | $0.09679 | $0.09679 | $0.09679 | $0 | $257,451 |
| 2020-08-11 | $0.09679 | $0.09679 | $0.09679 | $0.09679 | $0 | $257,451 |
| 2020-08-12 | $0.09679 | $0.09679 | $0.05778 | $0.05868 | $27.65 | $156,085 |
| 2020-08-13 | $0.05866 | $0.06077 | $0.04196 | $0.04421 | $749.66 | $117,599 |
| 2020-08-14 | $0.04416 | $0.04579 | $0.04361 | $0.04523 | $0 | $120,301 |
| 2020-08-15 | $0.04523 | $0.04601 | $0.04511 | $0.04549 | $319.60 | $120,986 |
| 2020-08-16 | $0.04549 | $0.04581 | $0.04359 | $0.04556 | $42.07 | $121,188 |
| 2020-08-17 | $0.04556 | $0.04649 | $0.04437 | $0.04623 | $0 | $122,972 |
| 2020-08-18 | $0.04623 | $0.04623 | $0.04623 | $0.04623 | $0 | $122,972 |
| 2020-08-19 | $0.04623 | $0.04623 | $0.04623 | $0.04623 | $0 | $122,972 |
| 2020-08-20 | $0.04623 | $0.04623 | $0.04623 | $0.04623 | $0 | $122,972 |
| 2020-08-21 | $0.04623 | $0.06509 | $0.04265 | $0.06223 | $606.68 | $165,520 |
| 2020-08-22 | $0.06226 | $0.06310 | $0.06125 | $0.06260 | $0 | $166,224 |
| 2020-08-23 | $0.06260 | $0.06260 | $0.06260 | $0.06260 | $0 | $166,224 |
| 2020-08-24 | $0.06260 | $0.06260 | $0.06260 | $0.06260 | $0 | $166,224 |
| 2020-08-25 | $0.06260 | $0.06260 | $0.06260 | $0.06260 | $0 | $166,224 |
| 2020-08-26 | $0.06260 | $0.06260 | $0.04058 | $0.04062 | $76.62 | $107,865 |
| 2020-08-27 | $0.04059 | $0.04152 | $0.03936 | $0.03992 | $0 | $106,002 |
| 2020-08-28 | $0.03992 | $0.04178 | $0.03992 | $0.04156 | $26.41 | $110,358 |
| 2020-08-29 | $0.04156 | $0.04241 | $0.04128 | $0.04190 | $0 | $111,247 |
| 2020-08-30 | $0.04190 | $0.04190 | $0.04190 | $0.04190 | $0 | $111,247 |
| 2020-08-31 | $0.04190 | $0.04190 | $0.04190 | $0.04190 | $0 | $111,247 |