Cap Mercado $3.56T
3.15%
Volume 24h $261.20B
-23.82%
BTC % 55.14%
-0.39%
ETH % 11.15%
-0.62%
Moedas
30.697
+29
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.00020976 | $0.00020052 | $0.0002098 | $0.00020854 | $656 | - |
| Jan-13 2025 | $0.00020854 | $0.00020833 | $0.00020856 | $0.00020849 | - | - |
| Jan-12 2025 | $0.0002085 | $0.00018176 | $0.00020963 | $0.00020963 | $45 | - |
| Jan-11 2025 | $0.00020962 | $0.00019389 | $0.00020979 | $0.00020979 | $158 | - |
| Jan-10 2025 | $0.00020976 | $0.00019417 | $0.00020983 | $0.00020547 | $127 | - |
| Jan-09 2025 | $0.0002055 | $0.00018002 | $0.00020725 | $0.00020334 | $451 | - |
| Jan-08 2025 | $0.00020338 | $0.00020331 | $0.00022964 | $0.00021235 | $62 | - |
| Jan-07 2025 | $0.00021221 | $0.00021206 | $0.00022991 | $0.00022991 | $215 | - |
| Jan-06 2025 | $0.00022991 | $0.00020923 | $0.00022997 | $0.00020923 | $17 | - |
| Jan-05 2025 | $0.00020925 | $0.00020896 | $0.00022975 | $0.00020902 | $98 | - |
| Jan-04 2025 | $0.00020896 | $0.0002039 | $0.00020901 | $0.0002039 | $16 | - |
| Jan-03 2025 | $0.00020391 | $0.00019878 | $0.00022914 | $0.0001988 | $25 | - |
| Jan-02 2025 | $0.00019879 | $0.00019874 | $0.00020571 | $0.00020559 | $8 | - |
| Jan-01 2025 | $0.00020557 | $0.00019866 | $0.0002057 | $0.00020568 | $278 | - |
| Dec-31 2024 | $0.0002057 | $0.00019851 | $0.0002296 | $0.00019953 | $667 | - |