Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09511 | $0.09738 | $0.09500 | $0.09738 | $8,443.62 | $0 |
| 2018-09-04 | $0.1014 | $0.1016 | $0.09646 | $0.09663 | $544.85 | $0 |
| 2018-09-05 | $0.09671 | $0.1473 | $0.09666 | $0.1012 | $9,485.53 | $0 |
| 2018-09-06 | $0.1014 | $0.1235 | $0.09559 | $0.1015 | $5,991.38 | $0 |
| 2018-09-07 | $0.1014 | $0.1058 | $0.09612 | $0.09738 | $3,686.14 | $0 |
| 2018-09-08 | $0.09750 | $0.1074 | $0.08090 | $0.08203 | $5,807.49 | $0 |
| 2018-09-09 | $0.08199 | $0.1012 | $0.07725 | $0.08331 | $246.44 | $0 |
| 2018-09-10 | $0.08326 | $0.09975 | $0.07846 | $0.07924 | $2,630.34 | $0 |
| 2018-09-11 | $0.07937 | $0.09570 | $0.07919 | $0.08883 | $2,867.09 | $0 |
| 2018-09-12 | $0.08884 | $0.09246 | $0.08747 | $0.08871 | $2,863.64 | $0 |
| 2018-09-13 | $0.08879 | $0.1009 | $0.08291 | $0.09168 | $3,593.80 | $0 |
| 2018-09-14 | $0.09162 | $0.09910 | $0.09086 | $0.09236 | $7,914.74 | $0 |
| 2018-09-15 | $0.09224 | $0.1038 | $0.09205 | $0.09701 | $2,591.22 | $0 |
| 2018-09-16 | $0.09728 | $0.09888 | $0.09100 | $0.09185 | $1,252.52 | $0 |
| 2018-09-17 | $0.09208 | $0.1001 | $0.08848 | $0.08848 | $7,485.76 | $0 |
| 2018-09-18 | $0.08848 | $0.09875 | $0.08820 | $0.09219 | $6,585.04 | $0 |
| 2018-09-19 | $0.09224 | $0.1011 | $0.09172 | $0.09523 | $7,462.15 | $0 |
| 2018-09-20 | $0.09527 | $0.1059 | $0.09406 | $0.1017 | $8,531.73 | $0 |
| 2018-09-21 | $0.1017 | $0.1113 | $0.1017 | $0.1065 | $13,262.10 | $0 |
| 2018-09-22 | $0.1066 | $0.1106 | $0.1052 | $0.1098 | $6,389.00 | $0 |
| 2018-09-23 | $0.1098 | $0.1267 | $0.1047 | $0.1255 | $7,034.33 | $0 |
| 2018-09-24 | $0.1265 | $0.1283 | $0.1193 | $0.1232 | $2,779.44 | $0 |
| 2018-09-25 | $0.1231 | $0.1274 | $0.1153 | $0.1183 | $9,328.21 | $0 |
| 2018-09-26 | $0.1181 | $0.1510 | $0.1180 | $0.1293 | $17,906.70 | $0 |
| 2018-09-27 | $0.1295 | $0.1898 | $0.1295 | $0.1704 | $20,187.30 | $0 |
| 2018-09-28 | $0.1704 | $0.2189 | $0.1704 | $0.2127 | $36,754.40 | $0 |
| 2018-09-29 | $0.2125 | $0.2182 | $0.1968 | $0.1980 | $3,316.65 | $0 |
| 2018-09-30 | $0.1979 | $0.2110 | $0.1785 | $0.1806 | $8,269.17 | $0 |