Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02062 | $0.02088 | $0.01972 | $0.02078 | $2,362.34 | $654,255 |
| 2019-06-02 | $0.02078 | $0.02129 | $0.02004 | $0.02113 | $1,233.83 | $665,775 |
| 2019-06-03 | $0.02113 | $0.02175 | $0.01976 | $0.01986 | $2,198.78 | $626,565 |
| 2019-06-04 | $0.01984 | $0.02065 | $0.01650 | $0.01844 | $8,309.49 | $582,512 |
| 2019-06-05 | $0.01844 | $0.02005 | $0.01688 | $0.01815 | $1,159.66 | $573,840 |
| 2019-06-06 | $0.01815 | $0.01986 | $0.01684 | $0.01982 | $1,335.77 | $627,282 |
| 2019-06-07 | $0.01982 | $0.02164 | $0.01891 | $0.02115 | $12,897.29 | $670,239 |
| 2019-06-08 | $0.02115 | $0.02862 | $0.02112 | $0.02686 | $25,461.25 | $851,894 |
| 2019-06-09 | $0.02686 | $0.03520 | $0.02119 | $0.02207 | $1,178.16 | $700,955 |
| 2019-06-10 | $0.02202 | $0.03070 | $0.02175 | $0.02757 | $2,735.75 | $876,494 |
| 2019-06-11 | $0.02760 | $0.02824 | $0.02239 | $0.02551 | $478.06 | $811,892 |
| 2019-06-12 | $0.02556 | $0.03068 | $0.02248 | $0.02616 | $1,098.07 | $833,368 |
| 2019-06-13 | $0.02618 | $0.02923 | $0.02157 | $0.02162 | $7,704.06 | $689,434 |
| 2019-06-14 | $0.02163 | $0.02282 | $0.02067 | $0.02273 | $615.06 | $725,565 |
| 2019-06-15 | $0.02274 | $0.02330 | $0.02175 | $0.02208 | $2,112.25 | $705,759 |
| 2019-06-16 | $0.02208 | $0.02512 | $0.02200 | $0.02390 | $1,593.20 | $764,765 |
| 2019-06-17 | $0.02390 | $0.02444 | $0.02238 | $0.02305 | $3,188.22 | $738,189 |
| 2019-06-18 | $0.02304 | $0.02421 | $0.02237 | $0.02329 | $2,054.88 | $746,709 |
| 2019-06-19 | $0.02331 | $0.02366 | $0.02182 | $0.02225 | $3,845.69 | $714,140 |
| 2019-06-20 | $0.02225 | $0.02408 | $0.02222 | $0.02311 | $1,306.54 | $742,670 |
| 2019-06-21 | $0.02313 | $0.02476 | $0.02288 | $0.02421 | $4,262.66 | $778,788 |
| 2019-06-22 | $0.02428 | $0.02755 | $0.02409 | $0.02503 | $2,426.32 | $806,067 |
| 2019-06-23 | $0.02504 | $0.02710 | $0.02465 | $0.02657 | $1,497.25 | $856,518 |
| 2019-06-24 | $0.02657 | $0.02660 | $0.02266 | $0.02521 | $6,794.84 | $813,571 |
| 2019-06-25 | $0.02521 | $0.02779 | $0.02330 | $0.02582 | $2,055.69 | $834,003 |
| 2019-06-26 | $0.02582 | $0.02856 | $0.02302 | $0.02638 | $2,389.63 | $852,938 |
| 2019-06-27 | $0.02638 | $0.02667 | $0.02004 | $0.02139 | $193.87 | $692,445 |
| 2019-06-28 | $0.02221 | $0.02298 | $0.02061 | $0.02267 | $2,837.57 | $734,468 |
| 2019-06-29 | $0.02268 | $0.02372 | $0.02120 | $0.02351 | $2,279.96 | $762,559 |
| 2019-06-30 | $0.02349 | $0.02398 | $0.01957 | $0.01957 | $68.77 | $635,495 |