Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01816 | $0.02600 | $0.01801 | $0.01962 | $64.33 | $537,245 |
| 2019-02-02 | $0.01959 | $0.02554 | $0.01950 | $0.01975 | $22.47 | $541,445 |
| 2019-02-03 | $0.01975 | $0.02258 | $0.01822 | $0.01831 | $22.95 | $502,817 |
| 2019-02-04 | $0.01838 | $0.02473 | $0.01725 | $0.01732 | $263.85 | $475,962 |
| 2019-02-05 | $0.01726 | $0.02135 | $0.01726 | $0.02131 | $26.52 | $586,540 |
| 2019-02-06 | $0.02138 | $0.02138 | $0.01798 | $0.01806 | $11.07 | $497,669 |
| 2019-02-07 | $0.01806 | $0.02724 | $0.01780 | $0.02719 | $496.96 | $750,111 |
| 2019-02-08 | $0.02719 | $0.02723 | $0.02058 | $0.02132 | $23.26 | $588,943 |
| 2019-02-09 | $0.02131 | $0.02697 | $0.02115 | $0.02257 | $15.70 | $624,417 |
| 2019-02-10 | $0.02260 | $0.02268 | $0.01907 | $0.01938 | $19.04 | $536,814 |
| 2019-02-11 | $0.01937 | $0.02771 | $0.01918 | $0.01926 | $12.66 | $533,949 |
| 2019-02-12 | $0.01929 | $0.02547 | $0.01911 | $0.02534 | $3.44 | $703,617 |
| 2019-02-13 | $0.02534 | $0.02549 | $0.01911 | $0.02489 | $9.20 | $691,879 |
| 2019-02-14 | $0.02485 | $0.02508 | $0.02482 | $0.02486 | $0.3481 | $692,010 |
| 2019-02-15 | $0.02490 | $0.02493 | $0.01910 | $0.02279 | $20.30 | $635,149 |
| 2019-02-16 | $0.02281 | $0.02442 | $0.01924 | $0.02442 | $97.33 | $681,417 |
| 2019-02-17 | $0.02442 | $0.02476 | $0.01922 | $0.01951 | $75.64 | $544,976 |
| 2019-02-18 | $0.01951 | $0.02582 | $0.01950 | $0.02055 | $351.57 | $574,700 |
| 2019-02-19 | $0.02057 | $0.02360 | $0.01980 | $0.02173 | $27.40 | $608,486 |
| 2019-02-20 | $0.02171 | $0.02398 | $0.01791 | $0.01805 | $531.78 | $506,008 |
| 2019-02-21 | $0.01805 | $0.02244 | $0.01793 | $0.02167 | $100.22 | $608,282 |
| 2019-02-22 | $0.02163 | $0.02248 | $0.01945 | $0.02242 | $64.29 | $630,012 |
| 2019-02-23 | $0.02237 | $0.02325 | $0.02066 | $0.02070 | $39.96 | $582,468 |
| 2019-02-24 | $0.02072 | $0.02162 | $0.01750 | $0.02090 | $242.04 | $588,901 |
| 2019-02-25 | $0.02094 | $0.02680 | $0.01750 | $0.02661 | $431.17 | $750,694 |
| 2019-02-26 | $0.02653 | $0.02665 | $0.01917 | $0.02596 | $118.74 | $733,279 |
| 2019-02-27 | $0.02599 | $0.02602 | $0.02113 | $0.02137 | $52.05 | $604,114 |
| 2019-02-28 | $0.02139 | $0.02620 | $0.02136 | $0.02615 | $204.29 | $740,188 |