ESNEUR

EtherSocial Historical Data

Name Symbol Market Market Cap ($) Algorithm
EtherSocial ESNEUR Crypto 60,459 Ethash
  Change % Change Current Price Bid Offer
-0.00000367 -0.32% 0.001149 0.001149 0.002298
High Low Open Prev. Close 52 Week Range
0.001157 0.001145 0.001152 0.001152 0.000721 - 0.026145
Exchange Time Size Trade Price Currency
BITZ 02:11:44 1,738.22 0.001137 EUR
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 ESN ESNUSD ESNGBP ESNBTC

ESNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0011510.0012490.001145137,157.75-0.00000183-0.16%
1 Month0.0009120.0025540.00087157,933.990.00023726.02%
3 Months0.0017730.0218160.00087145,863.35-0.000625-35.22%
6 Months0.0018370.0239660.00072189,230.41-0.000688-37.45%
1 Year0.018050.0261450.000721135,859.65-0.016901-93.64%
3 Years0.0749670.2327690.000721136,141.31-0.073818-98.47%
5 Years0.0749670.2327690.000721136,141.31-0.073818-98.47%

ESNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2020 0.001152 0.00000400 0.35% 0.001147 0.00116 0.001138 0.00
Jul 11 2020 0.001147 -0.00000400 -0.35% 0.001152 0.001157 0.001139 0.00
Jul 10 2020 0.001152 0.00000500 0.44% 0.001151 0.001155 0.001134 0.00
Jul 09 2020 0.001147 -0.000019 -1.63% 0.001166 0.001171 0.001137 0.00
Jul 08 2020 0.001166 0.000017 1.48% 0.001151 0.001249 0.001147 137,157.00
Jul 07 2020 0.001149 -0.00000400 -0.35% 0.001155 0.001159 0.001145 0.00
Jul 06 2020 0.001153 0.000022 1.95% 0.001132 0.001159 0.001127 0.00
Jul 05 2020 0.001131 -0.00000500 -0.44% 0.001136 0.001143 0.001113 0.00
Jul 04 2020 0.001136 0.00000600 0.53% 0.00113 0.001148 0.001127 0.00
Jul 03 2020 0.00113 -0.00000600 -0.53% 0.001135 0.001143 0.001128 4,024.00
Jul 02 2020 0.001136 -0.000014 -1.22% 0.00115 0.001158 0.001119 3,625.00
Jul 01 2020 0.00115 0.00000800 0.70% 0.001137 0.001227 0.001134 137,157.00
Jun 30 2020 0.001141 -0.00000054 -0.05% 0.001145 0.001149 0.001133 0.00
Jun 29 2020 0.001142 0.00000200 0.18% 0.001138 0.001214 0.001122 137,157.00
Jun 28 2020 0.00114 0.000013 1.15% 0.001128 0.001148 0.001119 856.00
Jun 27 2020 0.001127 -0.000017 -1.49% 0.001144 0.001155 0.001109 428.00
Jun 26 2020 0.001144 -0.000011 -0.95% 0.001138 0.001227 0.001132 137,157.00
Jun 25 2020 0.001155 -0.00000081 -0.07% 0.001155 0.001167 0.001122 428.00
Jun 24 2020 0.001156 -0.000035 -2.94% 0.001192 0.001197 0.001145 367.00
Jun 23 2020 0.001191 -0.00001 -0.83% 0.001166 0.002497 0.001082 139,079.00
Jun 22 2020 0.0012 0.000037 3.18% 0.001164 0.002494 0.001081 1,921.00
Jun 21 2020 0.001163 0.00000039 0.03% 0.001163 0.002517 0.001091 1,921.00
Jun 20 2020 0.001163 0.00000095 0.08% 0.001166 0.002497 0.001082 137,157.00
Jun 19 2020 0.001162 -0.001353 -53.79% 0.00251 0.002532 0.001088 1,921.00
Jun 18 2020 0.002515 -0.00000900 -0.36% 0.002526 0.002547 0.001093 1,554.00
Jun 17 2020 0.002525 0.001424 129.47% 0.0011 0.002554 0.000929 32,502.00
Jun 16 2020 0.0011 -0.000482 -30.46% 0.001581 0.001606 0.000915 137,157.00
Jun 15 2020 0.001582 0.00067 73.35% 0.000912 0.002487 0.000871 89,167.00
Jun 14 2020 0.000913 -0.000011 -1.19% 0.000924 0.002524 0.000905 87,859.00
Jun 13 2020 0.000923 -0.00000200 -0.22% 0.000925 0.002525 0.000914 225,016.00
See More Historical Prices »
Your Recent History
COIN
ESNEUR
EtherSocia..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 15:05:26