Cap Mercado $3.47T
-0.11%
Volume 24h $342.52B
34.3%
BTC % 54.91%
-0.01%
ETH % 11.11%
0.36%
Moedas
33.672
+2
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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.00014304 | $0.00014227 | $0.00014309 | $0.00014302 | $9,393 | - |
| Nov-15 2025 | $0.00014303 | $0.00014227 | $0.00014304 | $0.00014295 | $9,806 | - |
| Nov-14 2025 | $0.000143 | $0.00014227 | $0.00014974 | $0.00014974 | $9,297 | - |
| Nov-13 2025 | $0.00015025 | $0.00014972 | $0.00015671 | $0.00015337 | $9,153 | - |
| Nov-12 2025 | $0.00015337 | $0.00014801 | $0.0001573 | $0.00015665 | $9,736 | - |
| Nov-11 2025 | $0.00015723 | $0.00015663 | $0.00015924 | $0.00015766 | $9,293 | - |
| Nov-10 2025 | $0.00015828 | $0.00015178 | $0.00017307 | $0.00016979 | $9,911 | - |
| Nov-09 2025 | $0.00016707 | $0.00015737 | $0.00016707 | $0.00016147 | $9,555 | - |
| Nov-08 2025 | $0.00016195 | $0.0001447 | $0.00016541 | $0.00014853 | $10,573 | - |
| Nov-07 2025 | $0.00014806 | $0.00014223 | $0.00014857 | $0.00014739 | $9,215 | - |
| Nov-06 2025 | $0.00014736 | $0.00014672 | $0.00014743 | $0.00014742 | $9,403 | - |
| Nov-05 2025 | $0.00014739 | $0.00013849 | $0.00014877 | $0.00014877 | $9,360 | - |
| Nov-04 2025 | $0.00015125 | $0.00015101 | $0.0001551 | $0.00015197 | $8,960 | - |
| Nov-03 2025 | $0.00015195 | $0.00015184 | $0.00015469 | $0.00015469 | $9,135 | - |
| Nov-02 2025 | $0.00015427 | $0.00015426 | $0.00016577 | $0.00016303 | $10,376 | - |