Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1737 | $0.1903 | $0.1711 | $0.1827 | $5,559.64 | $4,433,336 |
| 2018-11-02 | $0.1827 | $0.1827 | $0.1708 | $0.1722 | $1,274.10 | $4,182,331 |
| 2018-11-03 | $0.1722 | $0.1722 | $0.1498 | $0.1498 | $2,255.87 | $3,645,228 |
| 2018-11-04 | $0.1498 | $0.1525 | $0.1267 | $0.1303 | $3,098.92 | $3,174,596 |
| 2018-11-05 | $0.1303 | $0.1550 | $0.1251 | $0.1251 | $1,948.91 | $3,052,403 |
| 2018-11-06 | $0.1257 | $0.1367 | $0.1248 | $0.1367 | $185.47 | $3,331,581 |
| 2018-11-07 | $0.1367 | $0.1384 | $0.1330 | $0.1380 | $292.02 | $3,378,025 |
| 2018-11-08 | $0.1379 | $0.1448 | $0.1357 | $0.1357 | $96.51 | $3,326,123 |
| 2018-11-09 | $0.1357 | $0.1450 | $0.1274 | $0.1277 | $3,185.21 | $3,133,306 |
| 2018-11-10 | $0.1276 | $0.1310 | $0.1181 | $0.1189 | $10,172.60 | $2,921,859 |
| 2018-11-11 | $0.1188 | $0.1191 | $0.1093 | $0.1104 | $5,602.39 | $2,716,287 |
| 2018-11-12 | $0.1111 | $0.1184 | $0.1103 | $0.1180 | $236.35 | $2,907,980 |
| 2018-11-13 | $0.1175 | $0.1180 | $0.1048 | $0.1057 | $4,321.37 | $2,607,241 |
| 2018-11-14 | $0.1054 | $0.1271 | $0.08035 | $0.08322 | $5,571.84 | $2,056,219 |
| 2018-11-15 | $0.08368 | $0.1125 | $0.08163 | $0.08488 | $3,119.56 | $2,100,086 |
| 2018-11-16 | $0.08486 | $0.09254 | $0.08120 | $0.08353 | $5,576.60 | $2,069,498 |
| 2018-11-17 | $0.08375 | $0.09166 | $0.08122 | $0.08291 | $7,851.62 | $2,057,076 |
| 2018-11-18 | $0.08321 | $0.08875 | $0.07794 | $0.08034 | $5,042.46 | $1,995,775 |
| 2018-11-19 | $0.08035 | $0.08035 | $0.05799 | $0.05861 | $3,259.09 | $1,458,009 |
| 2018-11-20 | $0.05846 | $0.06190 | $0.05067 | $0.05435 | $3,399.18 | $1,353,839 |
| 2018-11-21 | $0.05439 | $0.05945 | $0.05301 | $0.05541 | $148.80 | $1,382,267 |
| 2018-11-22 | $0.05521 | $0.07017 | $0.05485 | $0.05792 | $2,605.14 | $1,446,725 |
| 2018-11-23 | $0.05763 | $0.1034 | $0.05627 | $0.07588 | $4,776.08 | $1,897,840 |
| 2018-11-24 | $0.07582 | $0.09553 | $0.06192 | $0.06379 | $826.90 | $1,597,669 |
| 2018-11-25 | $0.06381 | $0.06750 | $0.05102 | $0.05458 | $2,732.61 | $1,368,872 |
| 2018-11-26 | $0.05483 | $0.06515 | $0.05010 | $0.05643 | $2,472.53 | $1,417,136 |
| 2018-11-27 | $0.05639 | $0.06321 | $0.05468 | $0.06260 | $3,110.71 | $1,574,245 |
| 2018-11-28 | $0.06266 | $0.07505 | $0.05705 | $0.06930 | $5,021.88 | $1,744,767 |
| 2018-11-29 | $0.06949 | $0.07587 | $0.06535 | $0.06751 | $2,835.02 | $1,702,238 |
| 2018-11-30 | $0.06767 | $0.07168 | $0.05697 | $0.05818 | $1,999.78 | $1,468,854 |