Cap Mercado $3.54T
0.12%
Volume 24h $249.11B
-13.4%
BTC % 58.6%
0.18%
ETH % 8.59%
-0.93%
Moedas
31.804
+7
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 |
|---|---|---|---|---|---|---|
| May-11 2025 | $0.00018542 | $0.00018533 | $0.00020465 | $0.00019075 | $15,963 | - |
| May-10 2025 | $0.00019088 | $0.00017408 | $0.00020922 | $0.00017411 | $12,558 | - |
| May-09 2025 | $0.00017599 | $0.00017495 | $0.00017621 | $0.00017509 | $17,605 | - |
| May-08 2025 | $0.0001734 | $0.00015563 | $0.00017484 | $0.00015586 | $26,089 | - |
| May-07 2025 | $0.00015565 | $0.00015031 | $0.00015574 | $0.00015031 | $22,044 | - |
| May-06 2025 | $0.00015009 | $0.00014387 | $0.00015339 | $0.0001533 | $16,508 | - |
| May-05 2025 | $0.00015338 | $0.00015328 | $0.0001666 | $0.000163 | $14,857 | - |
| May-04 2025 | $0.0001628 | $0.00014862 | $0.00016292 | $0.00014863 | $15,471 | - |
| May-03 2025 | $0.00014944 | $0.00013183 | $0.00015544 | $0.00013553 | $17,114 | - |
| May-02 2025 | $0.00013551 | $0.00013502 | $0.00015402 | $0.00015251 | $15,915 | - |
| May-01 2025 | $0.00014642 | $0.00013784 | $0.00015867 | $0.0001471 | $16,518 | - |
| Apr-30 2025 | $0.00014711 | $0.00014062 | $0.00015173 | $0.00014273 | $16,441 | - |
| Apr-29 2025 | $0.00014263 | $0.00013643 | $0.00014277 | $0.00013664 | $15,610 | - |
| Apr-28 2025 | $0.00013664 | $0.00013644 | $0.00013685 | $0.00013653 | $16,045 | - |
| Apr-27 2025 | $0.00013652 | $0.00013652 | $0.00013705 | $0.00013665 | $15,999 | - |