Cap Mercado $4.17T
3.18%
Volume 24h $276.06B
39.89%
BTC % 55.01%
-0.36%
ETH % 12.15%
2.79%
Moedas
33.518
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Essentia (ESS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.0001849 | $0.00017802 | $0.00022979 | $0.00017802 | $16,837 | - |
| Oct-25 2025 | $0.00017813 | $0.00017443 | $0.00019549 | $0.00017443 | $18,036 | - |
| Oct-24 2025 | $0.00017817 | $0.00016696 | $0.00019529 | $0.00016696 | $17,913 | - |
| Oct-23 2025 | $0.00016726 | $0.00016673 | $0.00017066 | $0.00016982 | $17,283 | - |
| Oct-22 2025 | $0.00016981 | $0.00016963 | $0.00017949 | $0.0001792 | $16,304 | - |
| Oct-21 2025 | $0.00017916 | $0.00017786 | $0.0001857 | $0.00018546 | $13,021 | - |
| Oct-20 2025 | $0.00018507 | $0.00017699 | $0.00018884 | $0.00017715 | $17,009 | - |
| Oct-19 2025 | $0.00017699 | $0.00017274 | $0.00017805 | $0.00017796 | $11,926 | - |
| Oct-18 2025 | $0.00017806 | $0.00016995 | $0.00019709 | $0.00016995 | $16,616 | - |
| Oct-17 2025 | $0.00016951 | $0.00016951 | $0.00019094 | $0.00019054 | $15,854 | - |
| Oct-16 2025 | $0.00019064 | $0.00017568 | $0.00019537 | $0.0001791 | $16,678 | - |
| Oct-15 2025 | $0.00017911 | $0.0001758 | $0.00019062 | $0.00018678 | $17,390 | - |
| Oct-14 2025 | $0.00019247 | $0.00018224 | $0.00019745 | $0.00019728 | $16,572 | - |
| Oct-13 2025 | $0.00019737 | $0.00019729 | $0.00020382 | $0.00020359 | $16,463 | - |
| Oct-12 2025 | $0.00020333 | $0.00016733 | $0.00020751 | $0.00016829 | $14,649 | - |