Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01957 | $0.02197 | $0.01720 | $0.01922 | $3,258.79 | $624,651 |
| 2019-07-02 | $0.01922 | $0.02049 | $0.01552 | $0.01990 | $817.65 | $647,480 |
| 2019-07-03 | $0.01990 | $0.02190 | $0.01889 | $0.02188 | $1,328.23 | $712,748 |
| 2019-07-04 | $0.02188 | $0.02360 | $0.01849 | $0.01994 | $1,509.60 | $650,227 |
| 2019-07-05 | $0.01993 | $0.02226 | $0.01737 | $0.02007 | $1,034.59 | $655,276 |
| 2019-07-06 | $0.02006 | $0.02646 | $0.01930 | $0.02621 | $13,354.42 | $856,510 |
| 2019-07-07 | $0.02621 | $0.02632 | $0.02128 | $0.02243 | $1,148.53 | $733,868 |
| 2019-07-08 | $0.02243 | $0.02661 | $0.02180 | $0.02333 | $1,645.46 | $763,978 |
| 2019-07-09 | $0.02334 | $0.02764 | $0.02263 | $0.02663 | $1,083.26 | $872,988 |
| 2019-07-10 | $0.02663 | $0.02790 | $0.02171 | $0.02537 | $61.51 | $832,707 |
| 2019-07-11 | $0.02538 | $0.02538 | $0.02168 | $0.02212 | $77.49 | $726,720 |
| 2019-07-12 | $0.02214 | $0.02245 | $0.01977 | $0.02032 | $2,168.98 | $668,106 |
| 2019-07-13 | $0.02032 | $0.02100 | $0.01937 | $0.02082 | $85.90 | $685,286 |
| 2019-07-14 | $0.02083 | $0.02094 | $0.01876 | $0.01883 | $244.21 | $620,579 |
| 2019-07-15 | $0.01884 | $0.01907 | $0.01318 | $0.01471 | $3,816.14 | $485,394 |
| 2019-07-16 | $0.01470 | $0.01879 | $0.01428 | $0.01654 | $105.01 | $546,353 |
| 2019-07-17 | $0.01651 | $0.01714 | $0.01370 | $0.01665 | $97.17 | $550,322 |
| 2019-07-18 | $0.01666 | $0.01846 | $0.01618 | $0.01832 | $70.81 | $606,300 |
| 2019-07-19 | $0.01832 | $0.01866 | $0.01565 | $0.01800 | $288.36 | $596,164 |
| 2019-07-20 | $0.01800 | $0.01807 | $0.009593 | $0.01757 | $404.82 | $582,592 |
| 2019-07-21 | $0.01757 | $0.01960 | $0.01285 | $0.01557 | $591.28 | $516,686 |
| 2019-07-22 | $0.01557 | $0.01719 | $0.01103 | $0.01519 | $85.36 | $504,837 |
| 2019-07-23 | $0.01519 | $0.01520 | $0.01299 | $0.01384 | $46.34 | $460,460 |
| 2019-07-24 | $0.01384 | $0.01624 | $0.01347 | $0.01618 | $37.66 | $538,759 |
| 2019-07-25 | $0.01617 | $0.01887 | $0.01611 | $0.01624 | $191.72 | $541,165 |
| 2019-07-26 | $0.01623 | $0.01624 | $0.01592 | $0.01618 | $0 | $539,770 |
| 2019-07-27 | $0.01618 | $0.02107 | $0.01489 | $0.02084 | $2,112.47 | $696,240 |
| 2019-07-28 | $0.02084 | $0.02184 | $0.01998 | $0.02173 | $13,638.25 | $726,682 |
| 2019-07-29 | $0.02174 | $0.02179 | $0.02049 | $0.02057 | $4,948.10 | $688,391 |
| 2019-07-30 | $0.02057 | $0.02319 | $0.02018 | $0.02235 | $20,929.98 | $748,998 |
| 2019-07-31 | $0.02235 | $0.02310 | $0.02136 | $0.02248 | $385.80 | $753,794 |