Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02611 | $0.02621 | $0.02116 | $0.02416 | $158.81 | $684,651 |
| 2019-03-02 | $0.02411 | $0.02609 | $0.02105 | $0.02505 | $228.37 | $710,997 |
| 2019-03-03 | $0.02503 | $0.02510 | $0.01796 | $0.02297 | $303.00 | $652,526 |
| 2019-03-04 | $0.02300 | $0.02310 | $0.01713 | $0.02023 | $379.20 | $575,325 |
| 2019-03-05 | $0.02024 | $0.02243 | $0.01724 | $0.02052 | $526.92 | $584,392 |
| 2019-03-06 | $0.02049 | $0.02324 | $0.01751 | $0.01912 | $807.52 | $545,072 |
| 2019-03-07 | $0.01912 | $0.02218 | $0.01912 | $0.01969 | $184.99 | $562,035 |
| 2019-03-08 | $0.01971 | $0.02245 | $0.01896 | $0.01945 | $276.38 | $556,028 |
| 2019-03-09 | $0.01944 | $0.01994 | $0.01679 | $0.01981 | $252.81 | $566,976 |
| 2019-03-10 | $0.01984 | $0.02155 | $0.01695 | $0.01705 | $80.43 | $488,390 |
| 2019-03-11 | $0.01706 | $0.02141 | $0.01692 | $0.02055 | $300.04 | $589,388 |
| 2019-03-12 | $0.02057 | $0.02069 | $0.01700 | $0.02025 | $294.04 | $581,677 |
| 2019-03-13 | $0.02030 | $0.02032 | $0.01725 | $0.01802 | $1,127.27 | $518,100 |
| 2019-03-14 | $0.01801 | $0.02038 | $0.01801 | $0.01843 | $453.39 | $530,492 |
| 2019-03-15 | $0.01841 | $0.02063 | $0.01803 | $0.02051 | $524.59 | $591,288 |
| 2019-03-16 | $0.02052 | $0.02089 | $0.01733 | $0.02067 | $378.61 | $596,482 |
| 2019-03-17 | $0.02067 | $0.02071 | $0.01608 | $0.01608 | $606.59 | $464,422 |
| 2019-03-18 | $0.01609 | $0.02025 | $0.01608 | $0.01912 | $115.37 | $552,833 |
| 2019-03-19 | $0.01914 | $0.02026 | $0.01882 | $0.02024 | $18.68 | $585,940 |
| 2019-03-20 | $0.02022 | $0.02636 | $0.01897 | $0.02388 | $859.01 | $691,785 |
| 2019-03-21 | $0.02392 | $0.02398 | $0.01916 | $0.02214 | $638.90 | $642,490 |
| 2019-03-22 | $0.02212 | $0.02475 | $0.01927 | $0.02239 | $1,597.35 | $650,285 |
| 2019-03-23 | $0.02236 | $0.02290 | $0.02012 | $0.02234 | $91.10 | $649,549 |
| 2019-03-24 | $0.02231 | $0.02241 | $0.02019 | $0.02027 | $13.10 | $590,251 |
| 2019-03-25 | $0.02031 | $0.02330 | $0.01812 | $0.01824 | $524.32 | $531,754 |
| 2019-03-26 | $0.01817 | $0.02116 | $0.01803 | $0.01989 | $1,101.28 | $580,493 |
| 2019-03-27 | $0.01990 | $0.02135 | $0.01983 | $0.02123 | $491.70 | $620,376 |
| 2019-03-28 | $0.02122 | $0.02133 | $0.01922 | $0.01938 | $285.04 | $566,959 |
| 2019-03-29 | $0.01938 | $0.02081 | $0.01860 | $0.01901 | $265.96 | $556,751 |
| 2019-03-30 | $0.01897 | $0.02209 | $0.01867 | $0.02112 | $627.06 | $619,292 |
| 2019-03-31 | $0.02112 | $0.02115 | $0.002908 | $0.01759 | $3,245.74 | $516,244 |