Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05834 | $0.07114 | $0.05777 | $0.06913 | $209.31 | $1,747,616 |
| 2018-12-02 | $0.06907 | $0.07081 | $0.06104 | $0.06587 | $1,513.95 | $1,667,435 |
| 2018-12-03 | $0.06628 | $0.06675 | $0.05312 | $0.05312 | $1,458.29 | $1,346,433 |
| 2018-12-04 | $0.05308 | $0.06445 | $0.05298 | $0.06243 | $2,345.49 | $1,584,615 |
| 2018-12-05 | $0.06244 | $0.06974 | $0.05895 | $0.06359 | $5,218.36 | $1,616,317 |
| 2018-12-06 | $0.06356 | $0.06962 | $0.05627 | $0.05627 | $18,002.82 | $1,431,997 |
| 2018-12-07 | $0.05617 | $0.05617 | $0.04606 | $0.04962 | $1,471.74 | $1,264,538 |
| 2018-12-08 | $0.04959 | $0.05270 | $0.04729 | $0.05220 | $1,956.84 | $1,332,051 |
| 2018-12-09 | $0.05205 | $0.05538 | $0.04937 | $0.05429 | $4.94 | $1,387,066 |
| 2018-12-10 | $0.05420 | $0.05670 | $0.04829 | $0.05307 | $2,854.58 | $1,358,424 |
| 2018-12-11 | $0.05302 | $0.05766 | $0.04683 | $0.05216 | $1,127.98 | $1,336,710 |
| 2018-12-12 | $0.05209 | $0.05232 | $0.04513 | $0.04539 | $1,572.86 | $1,164,755 |
| 2018-12-13 | $0.04541 | $0.05040 | $0.04091 | $0.04323 | $607.76 | $1,110,859 |
| 2018-12-14 | $0.04320 | $0.04382 | $0.03848 | $0.03898 | $1,514.57 | $1,003,012 |
| 2018-12-15 | $0.03899 | $0.04028 | $0.03226 | $0.03756 | $1,607.63 | $967,635 |
| 2018-12-16 | $0.03755 | $0.03963 | $0.03288 | $0.03288 | $140.68 | $848,065 |
| 2018-12-17 | $0.03292 | $0.04560 | $0.03290 | $0.04501 | $2,001.92 | $1,162,688 |
| 2018-12-18 | $0.04502 | $0.04531 | $0.03568 | $0.04008 | $1,760.97 | $1,036,492 |
| 2018-12-19 | $0.04020 | $0.04198 | $0.03767 | $0.03828 | $2,016.68 | $991,309 |
| 2018-12-20 | $0.03818 | $0.04475 | $0.03808 | $0.04405 | $1,947.75 | $1,142,291 |
| 2018-12-21 | $0.04382 | $0.04462 | $0.03273 | $0.03974 | $1,795.98 | $1,031,780 |
| 2018-12-22 | $0.03978 | $0.04084 | $0.03182 | $0.04000 | $1,743.13 | $1,039,906 |
| 2018-12-23 | $0.04008 | $0.04227 | $0.03665 | $0.03970 | $29.71 | $1,033,549 |
| 2018-12-24 | $0.03972 | $0.04236 | $0.03647 | $0.04059 | $265.76 | $1,058,154 |
| 2018-12-25 | $0.04068 | $0.04068 | $0.02549 | $0.02911 | $646.96 | $759,829 |
| 2018-12-26 | $0.02911 | $0.03291 | $0.02597 | $0.02624 | $1,245.07 | $685,837 |
| 2018-12-27 | $0.02623 | $0.02774 | $0.02537 | $0.02658 | $1,647.21 | $695,599 |
| 2018-12-28 | $0.02661 | $0.03184 | $0.02531 | $0.03163 | $1,314.31 | $828,738 |
| 2018-12-29 | $0.03168 | $0.03184 | $0.02705 | $0.02865 | $213.06 | $751,693 |
| 2018-12-30 | $0.02868 | $0.02930 | $0.02841 | $0.02889 | $818.91 | $758,999 |
| 2018-12-31 | $0.02893 | $0.03112 | $0.02673 | $0.02685 | $389.96 | $706,193 |