Ethersocial ESN
Xếp hạng #?
10:33:10 01/09/2020
Ethersocial (ESN)
Không theo dõi
Lịch sử giá Ethersocial (ESN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02249 | $0.02374 | $0.02137 | $0.02154 | $4,756.13 | $723,150 |
| 2019-08-02 | $0.02154 | $0.02473 | $0.02127 | $0.02357 | $3,879.58 | $792,067 |
| 2019-08-03 | $0.02356 | $0.02489 | $0.02097 | $0.02316 | $8,857.28 | $779,354 |
| 2019-08-04 | $0.02317 | $0.02514 | $0.02316 | $0.02502 | $1,726.63 | $842,520 |
| 2019-08-05 | $0.02501 | $0.02557 | $0.02273 | $0.02283 | $1,810.33 | $769,616 |
| 2019-08-06 | $0.02281 | $0.02392 | $0.01977 | $0.02111 | $5,119.26 | $712,455 |
| 2019-08-07 | $0.02111 | $0.02141 | $0.01967 | $0.02056 | $5,344.92 | $694,392 |
| 2019-08-08 | $0.02056 | $0.02365 | $0.02006 | $0.02082 | $1,509.02 | $704,023 |
| 2019-08-09 | $0.02081 | $0.02371 | $0.01336 | $0.02087 | $754.84 | $706,463 |
| 2019-08-10 | $0.02087 | $0.02098 | $0.01360 | $0.01816 | $1,729.27 | $615,325 |
| 2019-08-11 | $0.01815 | $0.01998 | $0.01615 | $0.01635 | $1,120.57 | $554,463 |
| 2019-08-12 | $0.01635 | $0.01977 | $0.01358 | $0.01913 | $1,202.18 | $649,368 |
| 2019-08-13 | $0.01913 | $0.01913 | $0.01236 | $0.01295 | $337.32 | $440,142 |
| 2019-08-14 | $0.01295 | $0.01807 | $0.009201 | $0.01698 | $1,840.07 | $577,498 |
| 2019-08-15 | $0.01698 | $0.01718 | $0.01459 | $0.01702 | $1,454.65 | $579,561 |
| 2019-08-16 | $0.01702 | $0.01718 | $0.01362 | $0.01566 | $718.10 | $533,924 |
| 2019-08-17 | $0.01567 | $0.01578 | $0.01468 | $0.01494 | $59.27 | $509,695 |
| 2019-08-18 | $0.01494 | $0.01505 | $0.01414 | $0.01478 | $467.30 | $504,778 |
| 2019-08-19 | $0.01479 | $0.01491 | $0.01142 | $0.01485 | $300.51 | $507,706 |
| 2019-08-20 | $0.01485 | $0.01650 | $0.01186 | $0.01636 | $518.31 | $559,818 |
| 2019-08-21 | $0.01635 | $0.01642 | $0.01235 | $0.01236 | $69.74 | $423,489 |
| 2019-08-22 | $0.01236 | $0.01490 | $0.01229 | $0.01458 | $227.48 | $499,975 |
| 2019-08-23 | $0.01458 | $0.01458 | $0.01141 | $0.01280 | $101.53 | $439,443 |
| 2019-08-24 | $0.01280 | $0.01445 | $0.01278 | $0.01411 | $109.39 | $484,846 |
| 2019-08-25 | $0.01411 | $0.01518 | $0.005135 | $0.01213 | $1,569.84 | $417,254 |
| 2019-08-26 | $0.01215 | $0.01560 | $0.006709 | $0.01327 | $1,172.77 | $456,926 |
| 2019-08-27 | $0.01327 | $0.01387 | $0.01158 | $0.01375 | $563.66 | $474,006 |
| 2019-08-28 | $0.01376 | $0.01376 | $0.009884 | $0.01121 | $395.76 | $386,218 |
| 2019-08-29 | $0.01121 | $0.01146 | $0.008574 | $0.008650 | $196.11 | $298,727 |
| 2019-08-30 | $0.008650 | $0.009619 | $0.008564 | $0.009491 | $573.42 | $328,093 |
| 2019-08-31 | $0.009495 | $0.009671 | $0.005000 | $0.007309 | $1,777.62 | $252,906 |