ESN Coin Values ESN
市值:
24小时:
Cryptocurrencies: 6306
市场: 95043
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
市值
24小时
6306
Cryptocurrencies95043
市场Ethersocial Crypto Coin Rank 1767
网站
45,685,536 ESN
Ethersocial
Ethersocial valuesUSD 价钱 $ 0.0013
$ 0.0013
Ethersocial BTC 价钱 0.00000011
0.00000011
Ethersocial 24小时 $ 0
$ 0
Ethersocial 市值 $ 57,876
$ 57,876
24小时
0 BTC1 H
0 %
24 H
0 %
7 d
0 %
今天 Ethersocial 目前以美元计价
0.0013
USD, 如果转换为 Bitcoin 是
0.00000011
BTC. 总计 5 硬币's 目前正在市场上流传。 Ethersocial 价格目前正在经历变化 0 %, 校验 所有加密货币. 过去24小时 0.000 M US dollars Ethersocial 已被交易 加密交换. 得到 Ethersocial's 通过将其添加到您的 最爱 并创造一个免费的 投资组合 如果你希望.
全名
Ethersocial
符号
ESN
算法
ETH Token
BTC 价钱
0.00000011 BTC
BTC 市场
5 BTC
BTC 24h Vol
0 BTC
开采的总硬币
45,685,536 ESN
1h
0 %
24h
0 %
7d
0 %
Twitter
网站
Share Ethersocial Price
ESN 图表
Ethersocial 价钱 图表
ESN 高/低价格图表
Ethersocial 价钱 高/低价格图表
历史数据
Ethersocial Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2018-08-01 | $0.0928 | $0.0830 | $0.0913 | $0.0830 |
| 2018-08-02 | $0.0830 | $0.0864 | $0.0942 | $0.0806 |
| 2018-08-03 | $0.0864 | $0.0935 | $0.0950 | $0.0850 |
| 2018-08-04 | $0.0935 | $0.0837 | $0.0884 | $0.0772 |
| 2018-08-05 | $0.0837 | $0.0831 | $0.0928 | $0.0775 |
| 2018-08-06 | $0.0831 | $0.0763 | $0.0896 | $0.0743 |
| 2018-08-07 | $0.0763 | $0.0728 | $0.0795 | $0.0728 |
| 2018-08-08 | $0.0728 | $0.0514 | $0.0729 | $0.0505 |
| 2018-08-09 | $0.0514 | $0.0771 | $0.0771 | $0.0531 |
| 2018-08-10 | $0.0771 | $0.0656 | $0.0726 | $0.0652 |
| 2018-08-11 | $0.0656 | $0.0665 | $0.0720 | $0.0665 |
| 2018-08-12 | $0.0665 | $0.0659 | $0.0729 | $0.0659 |
| 2018-08-13 | $0.0659 | $0.0583 | $0.0723 | $0.0583 |
| 2018-08-14 | $0.0583 | $0.0560 | $0.0712 | $0.0502 |
| 2018-08-15 | $0.0560 | $0.0513 | $0.0590 | $0.0513 |
| 2018-08-16 | $0.0513 | $0.0538 | $0.0612 | $0.0517 |
| 2018-08-17 | $0.0538 | $0.0593 | $0.0606 | $0.0529 |
| 2018-08-18 | $0.0593 | $0.0586 | $0.0609 | $0.0548 |
| 2018-08-19 | $0.0586 | $0.0562 | $0.0599 | $0.0562 |
| 2018-08-20 | $0.0562 | $0.0542 | $0.0578 | $0.0542 |
| 2018-08-21 | $0.0542 | $0.0539 | $0.0566 | $0.0534 |
| 2018-08-22 | $0.0539 | $0.0565 | $0.0567 | $0.0529 |
| 2018-08-23 | $0.0565 | $0.0551 | $0.0590 | $0.0551 |
| 2018-08-24 | $0.0551 | $0.0537 | $0.0577 | $0.0533 |
| 2018-08-25 | $0.0537 | $0.0646 | $0.0659 | $0.0540 |
| 2018-08-26 | $0.0646 | $0.0656 | $0.0656 | $0.0613 |
| 2018-08-27 | $0.0656 | $0.0622 | $0.0675 | $0.0562 |
| 2018-08-28 | $0.0622 | $0.0572 | $0.0655 | $0.0499200 |
| 2018-08-29 | $0.0572 | $0.0620 | $0.0715 | $0.0568 |
| 2018-08-30 | $0.0620 | $0.0707 | $0.1043000 | $0.0615 |
| 2018-08-31 | $0.0707 | $0.0949 | $0.1040000 | $0.0710 |
| 2018-09-01 | $0.0949 | $0.0973 | $0.0973 | $0.0973 |
| 2018-09-02 | $0.0973 | $0.0986 | $0.0986 | $0.0986 |
| 2018-09-03 | $0.0986 | $0.0982 | $0.0982 | $0.0982 |
| 2018-09-04 | $0.0982 | $0.0995700 | $0.0995700 | $0.0995700 |
| 2018-09-05 | $0.0995700 | $0.0906 | $0.0906 | $0.0906 |
| 2018-09-06 | $0.0906 | $0.0880 | $0.0880 | $0.0880 |
| 2018-09-07 | $0.0880 | $0.0866 | $0.0866 | $0.0866 |
| 2018-09-08 | $0.0866 | $0.0838 | $0.0838 | $0.0838 |
| 2018-09-09 | $0.0838 | $0.0844 | $0.0844 | $0.0844 |
| 2018-09-10 | $0.0844 | $0.0854 | $0.0854 | $0.0854 |
| 2018-09-11 | $0.0854 | $0.0851 | $0.0851 | $0.0851 |
| 2018-09-12 | $0.0851 | $0.0856 | $0.0856 | $0.0856 |
| 2018-09-13 | $0.0856 | $0.0877 | $0.0877 | $0.0877 |
| 2018-09-14 | $0.0877 | $0.0876 | $0.0876 | $0.0876 |
| 2018-09-15 | $0.0876 | $0.0881 | $0.0881 | $0.0881 |
| 2018-09-16 | $0.0881 | $0.0879 | $0.0879 | $0.0879 |
| 2018-09-17 | $0.0879 | $0.0846 | $0.0846 | $0.0846 |
| 2018-09-18 | $0.0846 | $0.0857 | $0.0857 | $0.0857 |
| 2018-09-19 | $0.0857 | $0.0865 | $0.0865 | $0.0865 |
| 2018-09-20 | $0.0865 | $0.0879 | $0.0879 | $0.0879 |
| 2018-09-21 | $0.0879 | $0.0914 | $0.0914 | $0.0914 |
| 2018-09-22 | $0.0914 | $0.0907 | $0.0907 | $0.0907 |
| 2018-09-23 | $0.0907 | $0.0906 | $0.0906 | $0.0906 |
| 2018-09-24 | $0.0906 | $0.0889 | $0.0889 | $0.0889 |
| 2018-09-25 | $0.0889 | $0.0870 | $0.0870 | $0.0870 |
| 2018-09-26 | $0.0870 | $0.0873 | $0.0873 | $0.0873 |
| 2018-09-27 | $0.0873 | $0.0903 | $0.0903 | $0.0903 |
| 2018-09-28 | $0.0903 | $0.0896 | $0.0896 | $0.0896 |
| 2018-09-29 | $0.0896 | $0.0892 | $0.0892 | $0.0892 |
| 2018-09-30 | $0.0892 | $0.0895 | $0.0895 | $0.0895 |
| 2018-10-01 | $0.0895 | $0.0891 | $0.0891 | $0.0891 |
| 2018-10-02 | $0.0891 | $0.0882 | $0.0882 | $0.0882 |
| 2018-10-03 | $0.0882 | $0.0877 | $0.0877 | $0.0877 |
| 2018-10-04 | $0.0877 | $0.0889 | $0.0889 | $0.0889 |
| 2018-10-05 | $0.0889 | $0.0896 | $0.0896 | $0.0896 |
| 2018-10-06 | $0.0896 | $0.0890 | $0.0890 | $0.0890 |
| 2018-10-07 | $0.0890 | $0.0892 | $0.0892 | $0.0892 |
| 2018-10-08 | $0.0892 | $0.0898 | $0.0898 | $0.0898 |
| 2018-10-09 | $0.0898 | $0.0896 | $0.0896 | $0.0896 |
| 2018-10-10 | $0.0896 | $0.0889 | $0.0889 | $0.0889 |
| 2018-10-11 | $0.0889 | $0.0839 | $0.0839 | $0.0839 |
| 2018-10-12 | $0.0839 | $0.0845 | $0.0845 | $0.0845 |
| 2018-10-13 | $0.0845 | $0.0847 | $0.0847 | $0.0847 |
| 2018-10-14 | $0.0847 | $0.0848 | $0.0848 | $0.0848 |
| 2018-10-15 | $0.0848 | $0.0893 | $0.0893 | $0.0893 |
| 2018-10-16 | $0.0893 | $0.0889 | $0.0889 | $0.0889 |
| 2018-10-17 | $0.0889 | $0.0888 | $0.0888 | $0.0888 |
| 2018-10-18 | $0.0889 | $0.0877 | $0.0877 | $0.0877 |
| 2018-10-19 | $0.0877 | $0.0874 | $0.0874 | $0.0874 |
| 2018-10-20 | $0.0874 | $0.0877 | $0.0877 | $0.0877 |
| 2018-10-21 | $0.0877 | $0.0880 | $0.0880 | $0.0880 |
| 2018-10-22 | $0.0880 | $0.0876 | $0.0876 | $0.0876 |
| 2018-10-23 | $0.0876 | $0.0874 | $0.0874 | $0.0874 |
| 2018-10-24 | $0.0874 | $0.0875 | $0.0875 | $0.0875 |
| 2018-10-25 | $0.0875 | $0.1905000 | $0.2064000 | $0.0873 |
| 2018-10-26 | $0.1905000 | $0.1819000 | $0.2063000 | $0.1816000 |
| 2018-10-27 | $0.1819000 | $0.1951000 | $0.1951000 | $0.1819000 |
| 2018-10-28 | $0.1951000 | $0.2069000 | $0.2069000 | $0.1886000 |
| 2018-10-29 | $0.2069000 | $0.2238000 | $0.2238000 | $0.1894000 |
| 2018-10-30 | $0.2238000 | $0.2027000 | $0.2239000 | $0.2025000 |
| 2018-10-31 | $0.2027000 | $0.1752000 | $0.2329000 | $0.1713000 |
| 2018-11-01 | $0.1753000 | $0.1844000 | $0.1914000 | $0.1726000 |
| 2018-11-02 | $0.1844000 | $0.1727000 | $0.1847000 | $0.1727000 |
| 2018-11-03 | $0.1727000 | $0.1498000 | $0.1722000 | $0.1498000 |
| 2018-11-04 | $0.1498000 | $0.1310000 | $0.1549000 | $0.1287000 |
| 2018-11-05 | $0.1310000 | $0.1255000 | $0.1540000 | $0.1255000 |
| 2018-11-06 | $0.1255000 | $0.1367000 | $0.1367000 | $0.1264000 |
| 2018-11-07 | $0.1367000 | $0.1379000 | $0.1379000 | $0.1335000 |
| 2018-11-08 | $0.1379000 | $0.1360000 | $0.1447000 | $0.1360000 |
| 2018-11-09 | $0.1360000 | $0.1276000 | $0.1432000 | $0.1276000 |
| 2018-11-10 | $0.1276000 | $0.1184000 | $0.1305000 | $0.1184000 |
| 2018-11-11 | $0.1184000 | $0.1107000 | $0.1186000 | $0.1105000 |
| 2018-11-12 | $0.1107000 | $0.1176000 | $0.1176000 | $0.1100000 |
| 2018-11-13 | $0.1176000 | $0.1107000 | $0.1170000 | $0.1107000 |
| 2018-11-14 | $0.1049000 | $0.0839 | $0.1147000 | $0.0839 |
| 2018-11-15 | $0.0841 | $0.0850 | $0.1126000 | $0.0827 |
| 2018-11-16 | $0.0850 | $0.0839 | $0.0922 | $0.0816 |
| 2018-11-17 | $0.0839 | $0.0833 | $0.0919 | $0.0818 |
| 2018-11-18 | $0.0833 | $0.0803 | $0.0888 | $0.0786 |
| 2018-11-19 | $0.0803 | $0.0582 | $0.0688 | $0.0582 |
| 2018-11-20 | $0.0582 | $0.0544 | $0.0567 | $0.0534 |
| 2018-11-21 | $0.0544 | $0.0552 | $0.0583 | $0.0552 |
| 2018-11-22 | $0.0552 | $0.0574 | $0.0678 | $0.0519 |
| 2018-11-23 | $0.0574 | $0.0760 | $0.1042000 | $0.0577 |
| 2018-11-24 | $0.0760 | $0.0636 | $0.0847 | $0.0597 |
| 2018-11-25 | $0.0636 | $0.0547 | $0.0708 | $0.0545 |
| 2018-11-26 | $0.0547 | $0.0567 | $0.0624 | $0.0517 |
| 2018-11-27 | $0.0567 | $0.0627 | $0.0631 | $0.0562 |
| 2018-11-28 | $0.0627 | $0.0694 | $0.0757 | $0.0629 |
| 2018-11-29 | $0.0694 | $0.0676 | $0.0760 | $0.0658 |
| 2018-11-30 | $0.0677 | $0.0581 | $0.0681 | $0.0581 |
| 2018-12-01 | $0.0581 | $0.0692 | $0.0692 | $0.0609 |
| 2018-12-02 | $0.0692 | $0.0660 | $0.0683 | $0.0613 |
| 2018-12-03 | $0.0660 | $0.0530 | $0.0639 | $0.0530 |
| 2018-12-04 | $0.0530 | $0.0624 | $0.0638 | $0.0541 |
| 2018-12-05 | $0.0624 | $0.0634 | $0.0673 | $0.0568 |
| 2018-12-06 | $0.0634 | $0.0558 | $0.0627 | $0.0540 |
| 2018-12-07 | $0.0558 | $0.0496300 | $0.0547 | $0.0465200 |
| 2018-12-08 | $0.0496300 | $0.0519 | $0.0519 | $0.0477600 |
| 2018-12-09 | $0.0519 | $0.0539 | $0.0539 | $0.0510 |
| 2018-12-10 | $0.0539 | $0.0525 | $0.0538 | $0.0471500 |
| 2018-12-11 | $0.0525 | $0.0518 | $0.0561 | $0.0462900 |
| 2018-12-12 | $0.0518 | $0.0453500 | $0.0531 | $0.0453100 |
| 2018-12-13 | $0.0453500 | $0.0431600 | $0.0479200 | $0.0396600 |
| 2018-12-14 | $0.0431600 | $0.0389200 | $0.0426100 | $0.0389200 |
| 2018-12-15 | $0.0389200 | $0.0375300 | $0.0399200 | $0.0326500 |
| 2018-12-16 | $0.0375300 | $0.0329400 | $0.0390600 | $0.0329400 |
| 2018-12-17 | $0.0329400 | $0.0425800 | $0.0425800 | $0.0359100 |
| 2018-12-18 | $0.0449900 | $0.0402100 | $0.0471200 | $0.0373400 |
| 2018-12-19 | $0.0402100 | $0.0381100 | $0.0406900 | $0.0373700 |
| 2018-12-20 | $0.0381100 | $0.0439800 | $0.0455100 | $0.0420400 |
| 2018-12-21 | $0.0439800 | $0.0397700 | $0.0414400 | $0.0320500 |
| 2018-12-22 | $0.0397700 | $0.0402900 | $0.0422300 | $0.0332500 |
| 2018-12-23 | $0.0402900 | $0.0398000 | $0.0413600 | $0.0362700 |
| 2018-12-24 | $0.0398000 | $0.0406600 | $0.0406600 | $0.0367800 |
| 2018-12-25 | $0.0406600 | $0.0292200 | $0.0381900 | $0.0260800 |
| 2018-12-26 | $0.0292200 | $0.0261700 | $0.0325600 | $0.0261700 |
| 2018-12-27 | $0.0261700 | $0.0265800 | $0.0265800 | $0.0244300 |
| 2018-12-28 | $0.0265800 | $0.0317400 | $0.0317400 | $0.0269200 |
| 2018-12-29 | $0.0317400 | $0.0284800 | $0.0305700 | $0.0262000 |
| 2018-12-30 | $0.0284800 | $0.0291400 | $0.0294600 | $0.0291400 |
| 2018-12-31 | $0.0291400 | $0.0268700 | $0.0303500 | $0.0266100 |
| 2019-01-01 | $0.0268700 | $0.0274300 | $0.0320100 | $0.0255700 |
| 2019-01-02 | $0.0274300 | $0.0269300 | $0.0289200 | $0.0237700 |
| 2019-01-03 | $0.0269300 | $0.0250900 | $0.0260800 | $0.0234400 |
| 2019-01-04 | $0.0250900 | $0.0248700 | $0.0253400 | $0.0244100 |
| 2019-01-05 | $0.0248700 | $0.0242900 | $0.0249100 | $0.0242900 |
| 2019-01-06 | $0.0242900 | $0.0261400 | $0.0265500 | $0.0217900 |
| 2019-01-07 | $0.0261400 | $0.0214300 | $0.0258000 | $0.0214300 |
| 2019-01-08 | $0.0214300 | $0.0221400 | $0.0242400 | $0.0161600 |
| 2019-01-09 | $0.0221400 | $0.0217000 | $0.0222700 | $0.0202400 |
| 2019-01-10 | $0.0217000 | $0.0183400 | $0.0198100 | $0.0165100 |
| 2019-01-11 | $0.0183400 | $0.0183500 | $0.0183800 | $0.0179800 |
| 2019-01-12 | $0.0183500 | $0.0183200 | $0.0183200 | $0.0155000 |
| 2019-01-13 | $0.0183200 | $0.0175800 | $0.0177600 | $0.0167300 |
| 2019-01-14 | $0.0175800 | $0.0171500 | $0.0183300 | $0.0166700 |
| 2019-01-15 | $0.0171500 | $0.0170900 | $0.0175600 | $0.0155400 |
| 2019-01-16 | $0.0170900 | $0.0221600 | $0.0251100 | $0.0156000 |
| 2019-01-17 | $0.0221600 | $0.0169200 | $0.0224100 | $0.0165800 |
| 2019-01-18 | $0.0169200 | $0.0176900 | $0.0177300 | $0.0167400 |
| 2019-01-19 | $0.0176900 | $0.0168200 | $0.0180900 | $0.0168200 |
| 2019-01-20 | $0.0168200 | $0.0170900 | $0.0170900 | $0.0160900 |
| 2019-01-21 | $0.0170900 | $0.0161100 | $0.0171100 | $0.0161100 |
| 2019-01-22 | $0.0161100 | $0.0165700 | $0.0168200 | $0.0162500 |
| 2019-01-23 | $0.0165700 | $0.0169700 | $0.0349300 | $0.0164300 |
| 2019-01-24 | $0.0169700 | $0.0169100 | $0.0208400 | $0.0169100 |
| 2019-01-25 | $0.0169100 | $0.0188100 | $0.0193100 | $0.0168400 |
| 2019-01-26 | $0.0188100 | $0.0274400 | $0.0352800 | $0.0188800 |
| 2019-01-27 | $0.0274400 | $0.0217500 | $0.0272000 | $0.0217500 |
| 2019-01-28 | $0.0217500 | $0.0181300 | $0.0221700 | $0.0181300 |
| 2019-01-29 | $0.0181300 | $0.0209200 | $0.0209200 | $0.0179500 |
| 2019-01-30 | $0.0209200 | $0.0253100 | $0.0261400 | $0.0182000 |
| 2019-01-31 | $0.0253100 | $0.0180300 | $0.0255800 | $0.0180300 |
| 2019-02-01 | $0.0180300 | $0.0194900 | $0.0257900 | $0.0181700 |
| 2019-02-02 | $0.0194900 | $0.0197200 | $0.0256100 | $0.0197200 |
| 2019-02-03 | $0.0197200 | $0.0182800 | $0.0223900 | $0.0182800 |
| 2019-02-04 | $0.0182800 | $0.0171600 | $0.0245300 | $0.0171600 |
| 2019-02-05 | $0.0171600 | $0.0212000 | $0.0212000 | $0.0172400 |
| 2019-02-06 | $0.0212000 | $0.0179900 | $0.0209800 | $0.0179900 |
| 2019-02-07 | $0.0179900 | $0.0270000 | $0.0270000 | $0.0176900 |
| 2019-02-08 | $0.0270000 | $0.0212600 | $0.0292800 | $0.0211500 |
| 2019-02-09 | $0.0212600 | $0.0225000 | $0.0268100 | $0.0212200 |
| 2019-02-10 | $0.0225000 | $0.0193100 | $0.0227000 | $0.0193100 |
| 2019-02-11 | $0.0193100 | $0.0191000 | $0.0272700 | $0.0189200 |
| 2019-02-12 | $0.0191000 | $0.0251400 | $0.0251400 | $0.0191400 |
| 2019-02-13 | $0.0251400 | $0.0247400 | $0.0250600 | $0.0190800 |
| 2019-02-14 | $0.0247400 | $0.0247300 | $0.0247300 | $0.0246200 |
| 2019-02-15 | $0.0247300 | $0.0226700 | $0.0247600 | $0.0190500 |
| 2019-02-16 | $0.0226700 | $0.0243400 | $0.0243400 | $0.0192100 |
| 2019-02-17 | $0.0243400 | $0.0195300 | $0.0247100 | $0.0194900 |
| 2019-02-18 | $0.0195300 | $0.0205400 | $0.0264500 | $0.0205400 |
| 2019-02-19 | $0.0205400 | $0.0215800 | $0.0235500 | $0.0198200 |
| 2019-02-20 | $0.0215800 | $0.0179200 | $0.0238000 | $0.0179200 |
| 2019-02-21 | $0.0179200 | $0.0215700 | $0.0220500 | $0.0177600 |
| 2019-02-22 | $0.0215700 | $0.0223100 | $0.0223500 | $0.0195200 |
| 2019-02-23 | $0.0223100 | $0.0207500 | $0.0233600 | $0.0207500 |
| 2019-02-24 | $0.0207500 | $0.0207400 | $0.0207400 | $0.0174200 |
| 2019-02-25 | $0.0207400 | $0.0263400 | $0.0265000 | $0.0175700 |
| 2019-02-26 | $0.0263400 | $0.0257300 | $0.0261500 | $0.0190900 |
| 2019-02-27 | $0.0257300 | $0.0213000 | $0.0258200 | $0.0213000 |
| 2019-02-28 | $0.0213000 | $0.0259600 | $0.0259600 | $0.0212600 |
| 2019-03-01 | $0.0259600 | $0.0240200 | $0.0260200 | $0.0210700 |
| 2019-03-02 | $0.0240200 | $0.0249400 | $0.0260200 | $0.0211400 |
| 2019-03-03 | $0.0249400 | $0.0228000 | $0.0247400 | $0.0177700 |
| 2019-03-04 | $0.0228000 | $0.0200700 | $0.0223100 | $0.0170500 |
| 2019-03-05 | $0.0200700 | $0.0203800 | $0.0222400 | $0.0176300 |
| 2019-03-06 | $0.0203800 | $0.0189900 | $0.0232100 | $0.0174800 |
| 2019-03-07 | $0.0189900 | $0.0195700 | $0.0218600 | $0.0190200 |
| 2019-03-08 | $0.0195700 | $0.0193000 | $0.0220500 | $0.0189500 |
| 2019-03-09 | $0.0193000 | $0.0197400 | $0.0197400 | $0.0166600 |
| 2019-03-10 | $0.0197400 | $0.0169800 | $0.0214600 | $0.0169800 |
| 2019-03-11 | $0.0169800 | $0.0198800 | $0.0209200 | $0.0167400 |
| 2019-03-12 | $0.0204200 | $0.0201800 | $0.0204900 | $0.0167200 |
| 2019-03-13 | $0.0201800 | $0.0179200 | $0.0201300 | $0.0171400 |
| 2019-03-14 | $0.0179200 | $0.0182400 | $0.0200700 | $0.0179300 |
| 2019-03-15 | $0.0182400 | $0.0203400 | $0.0204200 | $0.0181000 |
| 2019-03-16 | $0.0203400 | $0.0205800 | $0.0208600 | $0.0175600 |
| 2019-03-17 | $0.0205800 | $0.0159900 | $0.0204300 | $0.0159900 |
| 2019-03-18 | $0.0159900 | $0.0189500 | $0.0199000 | $0.0159600 |
| 2019-03-19 | $0.0189500 | $0.0200000 | $0.0200000 | $0.0187100 |
| 2019-03-20 | $0.0200000 | $0.0237700 | $0.0263700 | $0.0188600 |
| 2019-03-21 | $0.0237700 | $0.0219800 | $0.0234200 | $0.0188300 |
| 2019-03-22 | $0.0219800 | $0.0222800 | $0.0244100 | $0.0192000 |
| 2019-03-23 | $0.0222800 | $0.0222000 | $0.0226800 | $0.0201200 |
| 2019-03-24 | $0.0222000 | $0.0201700 | $0.0222500 | $0.0201300 |
| 2019-03-25 | $0.0201700 | $0.0180500 | $0.0226800 | $0.0180500 |
| 2019-03-26 | $0.0180500 | $0.0193200 | $0.0210900 | $0.0181300 |
| 2019-03-27 | $0.0193200 | $0.0210400 | $0.0213600 | $0.0198300 |
| 2019-03-28 | $0.0210400 | $0.0192500 | $0.0211100 | $0.0191700 |
| 2019-03-29 | $0.0192500 | $0.0191200 | $0.0209700 | $0.0189900 |
| 2019-03-30 | $0.0191200 | $0.0212100 | $0.0212100 | $0.0188600 |
| 2019-03-31 | $0.0212100 | $0.0176400 | $0.0211800 | $0.0029200 |
| 2019-04-01 | $0.0176400 | $0.0175200 | $0.0186400 | $0.0137000 |
| 2019-04-02 | $0.0175200 | $0.0220800 | $0.0221800 | $0.0161900 |
| 2019-04-03 | $0.0220800 | $0.0222500 | $0.0224400 | $0.0184600 |
| 2019-04-04 | $0.0222500 | $0.0216700 | $0.0219600 | $0.0115000 |
| 2019-04-05 | $0.0216700 | $0.0194800 | $0.0222600 | $0.0162000 |
| 2019-04-06 | $0.0194800 | $0.0168900 | $0.0195200 | $0.0168900 |
| 2019-04-07 | $0.0169400 | $0.0200800 | $0.0201800 | $0.0168500 |
| 2019-04-08 | $0.0205400 | $0.0181100 | $0.0209100 | $0.0174200 |
| 2019-04-09 | $0.0181100 | $0.0180500 | $0.0200800 | $0.0175300 |
| 2019-04-10 | $0.0180500 | $0.0179200 | $0.0203200 | $0.0124500 |
| 2019-04-11 | $0.0179200 | $0.0183300 | $0.0198900 | $0.0170100 |
| 2019-04-12 | $0.0183300 | $0.0176800 | $0.0197700 | $0.0149400 |
| 2019-04-13 | $0.0158000 | $0.0180900 | $0.0180900 | $0.0150900 |
| 2019-04-14 | $0.0180900 | $0.0178200 | $0.0191100 | $0.0160100 |
| 2019-04-15 | $0.0178200 | $0.0171300 | $0.0186400 | $0.0136000 |
| 2019-04-16 | $0.0171300 | $0.0166300 | $0.0186100 | $0.005682 |
| 2019-04-17 | $0.0166300 | $0.0163900 | $0.0167000 | $0.006545 |
| 2019-04-18 | $0.0163900 | $0.0164000 | $0.0165600 | $0.0137500 |
| 2019-04-19 | $0.0164000 | $0.0159400 | $0.0164200 | $0.0149300 |
| 2019-04-20 | $0.0159400 | $0.0161400 | $0.0163000 | $0.0155500 |
| 2019-04-21 | $0.0161400 | $0.0159200 | $0.0162900 | $0.0159200 |
| 2019-04-22 | $0.0159200 | $0.0161800 | $0.0164500 | $0.0152100 |
| 2019-04-23 | $0.0161800 | $0.0165600 | $0.0166200 | $0.0132900 |
| 2019-04-24 | $0.0165600 | $0.0165300 | $0.0167500 | $0.0125500 |
| 2019-04-25 | $0.0165300 | $0.0154400 | $0.0156400 | $0.0142000 |
| 2019-04-26 | $0.0154400 | $0.0151800 | $0.0156500 | $0.006333 |
| 2019-04-27 | $0.0151800 | $0.0148500 | $0.0151700 | $0.0136000 |
| 2019-04-28 | $0.0148600 | $0.0151800 | $0.0152900 | $0.0137600 |
| 2019-04-29 | $0.0151800 | $0.0149300 | $0.0150900 | $0.0135100 |
| 2019-04-30 | $0.0149300 | $0.0155200 | $0.0157300 | $0.0144500 |
| 2019-05-01 | $0.0155200 | $0.0155200 | $0.0158500 | $0.0140100 |
| 2019-05-02 | $0.0155200 | $0.0151300 | $0.0158400 | $0.0151300 |
| 2019-05-03 | $0.0151300 | $0.0160500 | $0.0169100 | $0.0142100 |
| 2019-05-04 | $0.0160500 | $0.0164700 | $0.0172300 | $0.0158900 |
| 2019-05-05 | $0.0164700 | $0.0150600 | $0.0169800 | $0.0150600 |
| 2019-05-06 | $0.0150600 | $0.0150600 | $0.0160400 | $0.0148300 |
| 2019-05-07 | $0.0150600 | $0.0159500 | $0.0168200 | $0.0151900 |
| 2019-05-08 | $0.0159500 | $0.0170400 | $0.0170400 | $0.0150600 |
| 2019-05-09 | $0.0170400 | $0.0166000 | $0.0176500 | $0.0149400 |
| 2019-05-10 | $0.0166000 | $0.0176800 | $0.0178000 | $0.0165300 |
| 2019-05-11 | $0.0176800 | $0.0197000 | $0.0201400 | $0.0187000 |
| 2019-05-12 | $0.0197000 | $0.0175100 | $0.0191200 | $0.0169600 |
| 2019-05-13 | $0.0175100 | $0.0201400 | $0.0210000 | $0.0189700 |
| 2019-05-14 | $0.0201400 | $0.0193900 | $0.0213100 | $0.0173200 |
| 2019-05-15 | $0.0193900 | $0.0203800 | $0.0207100 | $0.0167000 |
| 2019-05-16 | $0.0203800 | $0.0204700 | $0.0215800 | $0.0189800 |
| 2019-05-17 | $0.0204700 | $0.0193900 | $0.0195400 | $0.0177700 |
| 2019-05-18 | $0.0193900 | $0.0177300 | $0.0191800 | $0.0175100 |
| 2019-05-19 | $0.0177300 | $0.0213000 | $0.0215500 | $0.0199900 |
| 2019-05-20 | $0.0213000 | $0.0183200 | $0.0208000 | $0.0183200 |
| 2019-05-21 | $0.0183200 | $0.0203500 | $0.0204300 | $0.0182000 |
| 2019-05-22 | $0.0203500 | $0.0192200 | $0.0195200 | $0.0160200 |
| 2019-05-23 | $0.0192200 | $0.0188200 | $0.0200900 | $0.0188200 |
| 2019-05-24 | $0.0188200 | $0.0203100 | $0.0204700 | $0.0191100 |
| 2019-05-25 | $0.0203100 | $0.0199900 | $0.0205500 | $0.0199900 |
| 2019-05-26 | $0.0199900 | $0.0216400 | $0.0223400 | $0.0216400 |
| 2019-05-27 | $0.0216400 | $0.0238100 | $0.0238100 | $0.0210000 |
| 2019-05-28 | $0.0238100 | $0.0207500 | $0.0236300 | $0.0207500 |
| 2019-05-29 | $0.0207500 | $0.0218300 | $0.0220100 | $0.0199300 |
| 2019-05-30 | $0.0218300 | $0.0199500 | $0.0210200 | $0.0192000 |
| 2019-05-31 | $0.0199500 | $0.0206100 | $0.0212100 | $0.0199200 |
| 2019-06-01 | $0.0206100 | $0.0207900 | $0.0207900 | $0.0199400 |
| 2019-06-02 | $0.0207900 | $0.0211500 | $0.0212300 | $0.0204500 |
| 2019-06-03 | $0.0211500 | $0.0197200 | $0.0206100 | $0.0189900 |
| 2019-06-04 | $0.0197200 | $0.0184300 | $0.0198800 | $0.0168900 |
| 2019-06-05 | $0.0184300 | $0.0181500 | $0.0197900 | $0.0171400 |
| 2019-06-06 | $0.0181500 | $0.0198300 | $0.0198300 | $0.0172500 |
| 2019-06-07 | $0.0198300 | $0.0211300 | $0.0216900 | $0.0192100 |
| 2019-06-08 | $0.0211300 | $0.0269000 | $0.0285600 | $0.0209500 |
| 2019-06-09 | $0.0269000 | $0.0220100 | $0.0343200 | $0.0214800 |
| 2019-06-10 | $0.0220100 | $0.0276700 | $0.0314400 | $0.0231000 |
| 2019-06-11 | $0.0276700 | $0.0255700 | $0.0281100 | $0.0223300 |
| 2019-06-12 | $0.0255700 | $0.0263200 | $0.0312300 | $0.0233000 |
| 2019-06-13 | $0.0263200 | $0.0216600 | $0.0296500 | $0.0216600 |
| 2019-06-14 | $0.0216600 | $0.0227800 | $0.0228700 | $0.0217300 |
| 2019-06-15 | $0.0227800 | $0.0221300 | $0.0238200 | $0.0221300 |
| 2019-06-16 | $0.0221300 | $0.0238800 | $0.0241500 | $0.0224500 |
| 2019-06-17 | $0.0238800 | $0.0230600 | $0.0248300 | $0.0228700 |
| 2019-06-18 | $0.0230600 | $0.0233400 | $0.0237000 | $0.0222500 |
| 2019-06-19 | $0.0233400 | $0.0222700 | $0.0238500 | $0.0222700 |
| 2019-06-20 | $0.0222700 | $0.0231700 | $0.0246100 | $0.0228900 |
| 2019-06-21 | $0.0231700 | $0.0244200 | $0.0259600 | $0.0242200 |
| 2019-06-22 | $0.0244200 | $0.0250100 | $0.0266200 | $0.0250100 |
| 2019-06-23 | $0.0250100 | $0.0266000 | $0.0270300 | $0.0254000 |
| 2019-06-24 | $0.0266000 | $0.0252700 | $0.0271500 | $0.0231800 |
| 2019-06-25 | $0.0252700 | $0.0257100 | $0.0285300 | $0.0243000 |
| 2019-06-26 | $0.0257100 | $0.0262100 | $0.0289300 | $0.0245400 |
| 2019-06-27 | $0.0262100 | $0.0222000 | $0.0226400 | $0.0211900 |
| 2019-06-28 | $0.0222000 | $0.0226100 | $0.0245900 | $0.0226100 |
| 2019-06-29 | $0.0226100 | $0.0234100 | $0.0237700 | $0.0213900 |
| 2019-06-30 | $0.0234100 | $0.0196000 | $0.0212200 | $0.0193800 |
| 2019-07-01 | $0.0196000 | $0.0192800 | $0.0209700 | $0.0180100 |
| 2019-07-02 | $0.0192800 | $0.0199500 | $0.0214700 | $0.0173500 |
| 2019-07-03 | $0.0199500 | $0.0219300 | $0.0220500 | $0.0201300 |
| 2019-07-04 | $0.0219300 | $0.0198600 | $0.0220900 | $0.0178500 |
| 2019-07-05 | $0.0198600 | $0.0201200 | $0.0216600 | $0.0175900 |
| 2019-07-06 | $0.0201200 | $0.0263200 | $0.0263200 | $0.0191200 |
| 2019-07-07 | $0.0263200 | $0.0224900 | $0.0268500 | $0.0218000 |
| 2019-07-08 | $0.0224900 | $0.0233600 | $0.0265600 | $0.0233600 |
| 2019-07-09 | $0.0233600 | $0.0252600 | $0.0274000 | $0.0230000 |
| 2019-07-10 | $0.0252600 | $0.0252900 | $0.0257700 | $0.0225000 |
| 2019-07-11 | $0.0252900 | $0.0221200 | $0.0237100 | $0.0220100 |
| 2019-07-12 | $0.0221200 | $0.0202900 | $0.0230000 | $0.0202900 |
| 2019-07-13 | $0.0202900 | $0.0208000 | $0.0208000 | $0.0195500 |
| 2019-07-14 | $0.0208000 | $0.0187800 | $0.0187800 | $0.0186700 |
| 2019-07-15 | $0.0187800 | $0.0146500 | $0.0199600 | $0.0141100 |
| 2019-07-16 | $0.0146500 | $0.0164900 | $0.0164900 | $0.0127200 |
| 2019-07-17 | $0.0164900 | $0.0166800 | $0.0169700 | $0.0138700 |
| 2019-07-18 | $0.0166800 | $0.0183000 | $0.0184000 | $0.0181900 |
| 2019-07-19 | $0.0183000 | $0.0180100 | $0.0184300 | $0.0154800 |
| 2019-07-20 | $0.0180100 | $0.0175400 | $0.0184000 | $0.009683 |
| 2019-07-21 | $0.0175400 | $0.0155600 | $0.0195900 | $0.0129200 |
| 2019-07-22 | $0.0155600 | $0.0151800 | $0.0167300 | $0.0111500 |
| 2019-07-23 | $0.0151800 | $0.0138000 | $0.0144900 | $0.0129100 |
| 2019-07-24 | $0.0138000 | $0.0161200 | $0.0161200 | $0.0136800 |
| 2019-07-25 | $0.0161200 | $0.0162100 | $0.0183800 | $0.0162100 |
| 2019-07-26 | $0.0162100 | $0.0161500 | $0.0161500 | $0.0161500 |
| 2019-07-27 | $0.0161500 | $0.0208500 | $0.0209500 | $0.0149800 |
| 2019-07-28 | $0.0208500 | $0.0217300 | $0.0217300 | $0.0200200 |
| 2019-07-29 | $0.0217300 | $0.0205300 | $0.0216800 | $0.0205300 |
| 2019-07-30 | $0.0205300 | $0.0223600 | $0.0229300 | $0.0205300 |
| 2019-07-31 | $0.0223600 | $0.0225000 | $0.0235100 | $0.0222000 |
| 2019-08-01 | $0.0225000 | $0.0228700 | $0.0229800 | $0.0215800 |
| 2019-08-03 | $0.0235800 | $0.0231400 | $0.0248700 | $0.0210800 |
| 2019-08-04 | $0.0231400 | $0.0232200 | $0.0232200 | $0.0231400 |
| 2019-08-10 | $0.0208800 | $0.0180700 | $0.0198700 | $0.0135500 |
| 2019-08-11 | $0.0180700 | $0.0180600 | $0.0180700 | $0.0180600 |
| 2019-08-17 | $0.0156400 | $0.0149200 | $0.0154300 | $0.0149200 |
| 2019-08-18 | $0.0149200 | $0.0149600 | $0.0149600 | $0.0149200 |
| 2019-08-24 | $0.0128000 | $0.0141100 | $0.0141100 | $0.0124900 |
| 2019-08-25 | $0.0141100 | $0.0141300 | $0.0141300 | $0.0141100 |
| 2019-08-31 | $0.009491 | $0.007322 | $0.009635 | $0.005010 |
| 2019-09-01 | $0.007322 | $0.007326 | $0.007326 | $0.007322 |
| 2019-09-07 | $0.007114 | $0.009460 | $0.009460 | $0.007253 |
| 2019-09-08 | $0.009460 | $0.009471 | $0.009471 | $0.009460 |
| 2019-09-14 | $0.0111000 | $0.009334 | $0.0131700 | $0.009334 |
| 2019-09-15 | $0.009334 | $0.009345 | $0.009345 | $0.009334 |
| 2019-09-21 | $0.0100700 | $0.009701 | $0.0100000 | $0.009000 |
| 2019-09-22 | $0.009701 | $0.009704 | $0.009704 | $0.009701 |
| 2019-09-28 | $0.008037 | $0.007561 | $0.008054 | $0.0044380 |
| 2019-09-29 | $0.007561 | $0.007599 | $0.007599 | $0.007561 |
| 2019-10-05 | $0.007106 | $0.007364 | $0.007691 | $0.006954 |
| 2019-10-06 | $0.007364 | $0.007376 | $0.007376 | $0.007364 |
| 2019-10-12 | $0.007036 | $0.007101 | $0.007101 | $0.006683 |
| 2019-10-13 | $0.007101 | $0.007106 | $0.007106 | $0.007101 |
| 2019-10-19 | $0.006936 | $0.006464 | $0.006943 | $0.005986 |
| 2019-10-20 | $0.006464 | $0.006471 | $0.006471 | $0.006464 |
| 2019-10-26 | $0.006590 | $0.007158 | $0.007158 | $0.006791 |
| 2019-10-27 | $0.007158 | $0.007232 | $0.007232 | $0.007158 |
| 2019-11-02 | $0.006112 | $0.006148 | $0.006148 | $0.006055 |
| 2019-11-03 | $0.006148 | $0.006181 | $0.006181 | $0.006148 |
| 2019-11-09 | $0.005088 | $0.005558 | $0.005734 | $0.0037940 |
| 2019-11-10 | $0.005558 | $0.005556 | $0.005558 | $0.005556 |
| 2019-11-16 | $0.0049120 | $0.005184 | $0.005184 | $0.0049290 |
| 2019-11-17 | $0.005184 | $0.005195 | $0.005195 | $0.005184 |
| 2019-11-23 | $0.0043750 | $0.0042570 | $0.0044040 | $0.0038160 |
| 2019-11-24 | $0.0042570 | $0.0042480 | $0.0042570 | $0.0042480 |
| 2019-11-30 | $0.0048170 | $0.0047700 | $0.0047700 | $0.0043160 |
| 2019-12-01 | $0.0047700 | $0.0047570 | $0.0047700 | $0.0047570 |
| 2019-12-07 | $0.0035530 | $0.0039080 | $0.0042830 | $0.0033820 |
| 2019-12-08 | $0.0039080 | $0.0039130 | $0.0039130 | $0.0039080 |
| 2019-12-14 | $0.0040670 | $0.0039650 | $0.0039650 | $0.0039650 |
| 2019-12-15 | $0.0039650 | $0.0039590 | $0.0039650 | $0.0039590 |
| 2019-12-21 | $0.0040340 | $0.0040090 | $0.0040090 | $0.0040090 |
| 2019-12-22 | $0.0040090 | $0.0040120 | $0.0040120 | $0.0040090 |
| 2019-12-28 | $0.0040620 | $0.0040970 | $0.0040970 | $0.0040970 |
| 2019-12-29 | $0.0040970 | $0.0040960 | $0.0040970 | $0.0040960 |
| 2020-01-04 | $0.0033030 | $0.0033110 | $0.0033110 | $0.0033110 |
| 2020-01-05 | $0.0033110 | $0.0033200 | $0.0033200 | $0.0033110 |
| 2020-02-29 | $0.0024410 | $0.0048710 | $0.0048710 | $0.0023930 |
| 2020-03-01 | $0.0048710 | $0.0049160 | $0.0049160 | $0.0048710 |
| 2020-03-07 | $0.0049470 | $0.0048310 | $0.0048310 | $0.0048310 |
| 2020-03-08 | $0.0048310 | $0.0047970 | $0.0048310 | $0.0047970 |
Description
Ethersocial Crypto ICO Description
Ethersocial is a decentralized forum application platform based on Smart Contract
技术
Ethersocial Crypto Technology
Sorry, detailed technology about Ethersocial is not currently available
特征
Ethersocial Crypto Features
Sorry, detailed features about Ethersocial is not currently available
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约