Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02690 | $0.03124 | $0.02442 | $0.02724 | $222.83 | $717,499 |
| 2019-01-02 | $0.02731 | $0.02817 | $0.02516 | $0.02674 | $1,801.59 | $705,135 |
| 2019-01-03 | $0.02676 | $0.02680 | $0.02375 | $0.02508 | $173.24 | $662,193 |
| 2019-01-04 | $0.02510 | $0.02516 | $0.02381 | $0.02476 | $1,047.50 | $654,612 |
| 2019-01-05 | $0.02470 | $0.02522 | $0.02413 | $0.02417 | $94.66 | $639,596 |
| 2019-01-06 | $0.02417 | $0.02639 | $0.02152 | $0.02598 | $78.65 | $688,387 |
| 2019-01-07 | $0.02598 | $0.02607 | $0.02127 | $0.02127 | $1,214.51 | $564,487 |
| 2019-01-08 | $0.02131 | $0.02424 | $0.01598 | $0.02207 | $1,886.94 | $586,288 |
| 2019-01-09 | $0.02211 | $0.02238 | $0.02014 | $0.02202 | $1,519.11 | $585,661 |
| 2019-01-10 | $0.02163 | $0.02193 | $0.01643 | $0.01835 | $1,113.24 | $488,719 |
| 2019-01-11 | $0.01834 | $0.01854 | $0.01805 | $0.01840 | $948.01 | $490,683 |
| 2019-01-12 | $0.01838 | $0.01845 | $0.01547 | $0.01828 | $627.58 | $488,157 |
| 2019-01-13 | $0.01826 | $0.01837 | $0.01721 | $0.01755 | $37.38 | $469,232 |
| 2019-01-14 | $0.01756 | $0.01758 | $0.01608 | $0.01713 | $1,226.26 | $458,539 |
| 2019-01-15 | $0.01712 | $0.01797 | $0.01577 | $0.01714 | $138.87 | $459,311 |
| 2019-01-16 | $0.01711 | $0.02518 | $0.01553 | $0.02220 | $1,000.80 | $595,719 |
| 2019-01-17 | $0.02220 | $0.02223 | $0.01628 | $0.01688 | $687.13 | $453,483 |
| 2019-01-18 | $0.01687 | $0.01777 | $0.01671 | $0.01772 | $5.29 | $476,911 |
| 2019-01-19 | $0.01773 | $0.01805 | $0.01679 | $0.01681 | $16.65 | $452,872 |
| 2019-01-20 | $0.01679 | $0.01793 | $0.01614 | $0.01723 | $21.15 | $464,653 |
| 2019-01-21 | $0.01724 | $0.01728 | $0.01599 | $0.01611 | $19.38 | $435,248 |
| 2019-01-22 | $0.01612 | $0.01678 | $0.01610 | $0.01658 | $137.16 | $448,318 |
| 2019-01-23 | $0.01658 | $0.03545 | $0.01656 | $0.01702 | $176.44 | $460,740 |
| 2019-01-24 | $0.01701 | $0.02090 | $0.01687 | $0.01693 | $6.76 | $459,076 |
| 2019-01-25 | $0.01697 | $0.01948 | $0.01694 | $0.01891 | $152.35 | $513,466 |
| 2019-01-26 | $0.01891 | $0.03587 | $0.01887 | $0.02745 | $872.98 | $746,240 |
| 2019-01-27 | $0.02747 | $0.02754 | $0.02158 | $0.02182 | $15.35 | $593,750 |
| 2019-01-28 | $0.02184 | $0.02234 | $0.01819 | $0.01819 | $20.17 | $495,729 |
| 2019-01-29 | $0.01820 | $0.02126 | $0.01820 | $0.02104 | $2.06 | $574,062 |
| 2019-01-30 | $0.02106 | $0.02637 | $0.01825 | $0.02543 | $13.35 | $694,733 |
| 2019-01-31 | $0.02542 | $0.02607 | $0.01813 | $0.01813 | $190.80 | $495,939 |