Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1800 | $0.2059 | $0.1764 | $0.1911 | $2,326.09 | $0 |
| 2018-10-02 | $0.1905 | $0.2044 | $0.1899 | $0.1951 | $31,082.60 | $0 |
| 2018-10-03 | $0.1875 | $0.2013 | $0.1846 | $0.1941 | $5,604.72 | $0 |
| 2018-10-04 | $0.1944 | $0.2087 | $0.1785 | $0.1934 | $23,116.80 | $0 |
| 2018-10-05 | $0.1939 | $0.2069 | $0.1838 | $0.1870 | $19,418.10 | $4,367,825 |
| 2018-10-06 | $0.1875 | $0.2112 | $0.1869 | $0.1976 | $31,634.50 | $4,620,298 |
| 2018-10-07 | $0.1983 | $0.2097 | $0.1975 | $0.2046 | $6,134.47 | $4,791,291 |
| 2018-10-08 | $0.2055 | $0.2215 | $0.2046 | $0.2113 | $12,754.30 | $4,957,030 |
| 2018-10-09 | $0.2121 | $0.2655 | $0.2105 | $0.2640 | $30,464.10 | $6,200,933 |
| 2018-10-10 | $0.2630 | $0.2638 | $0.1438 | $0.2374 | $35,619.20 | $5,583,495 |
| 2018-10-11 | $0.2366 | $0.2368 | $0.1752 | $0.1965 | $14,490.50 | $4,629,687 |
| 2018-10-12 | $0.1963 | $0.2279 | $0.1959 | $0.2121 | $16,432.00 | $5,003,688 |
| 2018-10-13 | $0.2121 | $0.2204 | $0.2056 | $0.2082 | $15,862.60 | $4,919,034 |
| 2018-10-14 | $0.2083 | $0.2278 | $0.2082 | $0.2133 | $7,757.10 | $5,046,258 |
| 2018-10-15 | $0.2135 | $0.2464 | $0.2104 | $0.2187 | $17,294.60 | $5,180,635 |
| 2018-10-16 | $0.2185 | $0.2323 | $0.1754 | $0.1754 | $7,166.92 | $4,160,664 |
| 2018-10-17 | $0.1760 | $0.1981 | $0.1477 | $0.1740 | $13,692.10 | $4,133,591 |
| 2018-10-18 | $0.1747 | $0.1962 | $0.1635 | $0.1802 | $25,776.10 | $4,286,106 |
| 2018-10-19 | $0.1802 | $0.1973 | $0.1679 | $0.1793 | $7,952.99 | $4,270,256 |
| 2018-10-20 | $0.1777 | $0.1809 | $0.1640 | $0.1706 | $4,640.48 | $4,070,055 |
| 2018-10-21 | $0.1706 | $0.1789 | $0.1644 | $0.1655 | $2,083.46 | $3,953,291 |
| 2018-10-22 | $0.1654 | $0.1774 | $0.1613 | $0.1620 | $1,604.46 | $3,874,182 |
| 2018-10-23 | $0.1619 | $0.1939 | $0.1619 | $0.1908 | $13,635.40 | $4,571,248 |
| 2018-10-24 | $0.1900 | $0.1939 | $0.1712 | $0.1735 | $12,098.80 | $4,162,998 |
| 2018-10-25 | $0.1736 | $0.2071 | $0.1729 | $0.1900 | $22,915.80 | $4,563,611 |
| 2018-10-26 | $0.1897 | $0.2064 | $0.1808 | $0.1822 | $6,239.82 | $4,383,968 |
| 2018-10-27 | $0.1815 | $0.1955 | $0.1812 | $0.1941 | $541.25 | $4,675,658 |
| 2018-10-28 | $0.1942 | $0.2076 | $0.1873 | $0.2073 | $8,913.93 | $5,001,533 |
| 2018-10-29 | $0.2063 | $0.2251 | $0.1932 | $0.2224 | $126,630 | $5,372,432 |
| 2018-10-30 | $0.2233 | $0.2244 | $0.2018 | $0.2023 | $4,200.90 | $4,893,964 |
| 2018-10-31 | $0.2030 | $0.2309 | $0.1698 | $0.1737 | $32,895.40 | $4,208,536 |