Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01758 | $0.01852 | $0.01360 | $0.01751 | $3,017.88 | $514,615 |
| 2019-04-02 | $0.01753 | $0.02209 | $0.01521 | $0.02193 | $2,332.65 | $645,129 |
| 2019-04-03 | $0.02194 | $0.02376 | $0.01962 | $0.02219 | $203.53 | $653,699 |
| 2019-04-04 | $0.02220 | $0.02257 | $0.01171 | $0.02167 | $425.31 | $639,049 |
| 2019-04-05 | $0.02167 | $0.02191 | $0.01600 | $0.01944 | $95.90 | $573,984 |
| 2019-04-06 | $0.01944 | $0.02013 | $0.01673 | $0.01693 | $2.03 | $500,484 |
| 2019-04-07 | $0.01691 | $0.02051 | $0.01662 | $0.02051 | $251.70 | $607,077 |
| 2019-04-08 | $0.02052 | $0.02099 | $0.01704 | $0.01806 | $22.50 | $535,100 |
| 2019-04-09 | $0.01806 | $0.02017 | $0.01741 | $0.01803 | $21.57 | $534,720 |
| 2019-04-10 | $0.01802 | $0.01999 | $0.01224 | $0.01791 | $276.79 | $531,776 |
| 2019-04-11 | $0.01792 | $0.02058 | $0.01751 | $0.01835 | $265.67 | $545,482 |
| 2019-04-12 | $0.01834 | $0.01960 | $0.01476 | $0.01580 | $1,615.21 | $470,311 |
| 2019-04-13 | $0.01580 | $0.01812 | $0.01500 | $0.01809 | $179.75 | $539,131 |
| 2019-04-14 | $0.01809 | $0.01889 | $0.01564 | $0.01778 | $1,708.45 | $530,534 |
| 2019-04-15 | $0.01778 | $0.01914 | $0.01393 | $0.01716 | $457.18 | $512,674 |
| 2019-04-16 | $0.01716 | $0.01810 | $0.005543 | $0.01664 | $1,611.93 | $497,609 |
| 2019-04-17 | $0.01664 | $0.01677 | $0.006525 | $0.01637 | $384.17 | $490,099 |
| 2019-04-18 | $0.01637 | $0.01652 | $0.01363 | $0.01638 | $71.06 | $490,925 |
| 2019-04-19 | $0.01638 | $0.01638 | $0.01470 | $0.01591 | $818.87 | $477,299 |
| 2019-04-20 | $0.01591 | $0.01632 | $0.01539 | $0.01610 | $1,485.95 | $483,803 |
| 2019-04-21 | $0.01611 | $0.01631 | $0.01570 | $0.01587 | $1,432.47 | $477,317 |
| 2019-04-22 | $0.01586 | $0.01616 | $0.01485 | $0.01613 | $547.20 | $485,572 |
| 2019-04-23 | $0.01613 | $0.01663 | $0.01296 | $0.01658 | $721.24 | $499,767 |
| 2019-04-24 | $0.01657 | $0.01686 | $0.01276 | $0.01649 | $2,154.93 | $497,628 |
| 2019-04-25 | $0.01649 | $0.01657 | $0.01423 | $0.01549 | $1,798.66 | $468,026 |
| 2019-04-26 | $0.01554 | $0.01567 | $0.006364 | $0.01525 | $1,551.39 | $461,308 |
| 2019-04-27 | $0.01526 | $0.01532 | $0.01382 | $0.01494 | $1,306.13 | $452,462 |
| 2019-04-28 | $0.01494 | $0.01532 | $0.01378 | $0.01519 | $1,916.33 | $460,459 |
| 2019-04-29 | $0.01520 | $0.01527 | $0.01365 | $0.01494 | $1,612.43 | $453,372 |
| 2019-04-30 | $0.01494 | $0.01575 | $0.01414 | $0.01551 | $1,852.05 | $471,297 |