ESV Capital(ESVC)Oggi
$0.066268
ESV Capital Cronologia prezzi
(ESVC)Periodo di tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Prezzo di apertura* | Prezzo massimo | Prezzo minimo | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.071918 | $0.072281 | $0.058535 | $0.059930 | $3,555.640 |
2025-09-16 | $0.067047 | $0.072941 | $0.064017 | $0.071918 | $1,167.963 |
2025-09-15 | $0.071081 | $0.07441 | $0.062696 | $0.067047 | $2,075.871 |
2025-09-14 | $0.070756 | $0.073094 | $0.069708 | $0.071506 | $1,259.831 |
2025-09-13 | $0.070486 | $0.077518 | $0.069 | $0.070749 | $1,983.157 |
2025-09-12 | $0.066851 | $0.080928 | $0.058891 | $0.072355 | $6,486.231 |
2025-09-11 | $0.073168 | $0.077929 | $0.066345 | $0.066852 | $2,248.209 |
2025-09-10 | $0.076327 | $0.088184 | $0.073162 | $0.073168 | $5,363.373 |
2025-09-09 | $0.075755 | $0.087776 | $0.073877 | $0.076327 | $4,283.052 |
2025-09-08 | $0.075160 | $0.084465 | $0.071310 | $0.075277 | $3,791.396 |
2025-09-07 | $0.076258 | $0.082568 | $0.072642 | $0.075159 | $5,993.194 |
2025-09-06 | $0.080805 | $0.081891 | $0.074098 | $0.076254 | $1,590.747 |
2025-09-05 | $0.078535 | $0.081512 | $0.075290 | $0.080805 | $2,040.217 |
2025-09-04 | $0.083008 | $0.087297 | $0.069745 | $0.078535 | $8,121.252 |
2025-09-03 | $0.091795 | $0.099713 | $0.081568 | $0.083008 | $3,525.919 |
2025-09-02 | $0.107178 | $0.115962 | $0.082296 | $0.091340 | $10,340.62 |
2025-09-01 | $0.130964 | $0.122432 | $0.096925 | $0.107168 | $8,724.194 |
2025-08-31 | $0.117526 | $0.147494 | $0.100663 | $0.130964 | $13,462.16 |
2025-08-30 | $0.119889 | $0.130179 | $0.089429 | $0.117526 | $17,867.60 |
2025-08-29 | $0.140362 | $0.144123 | $0.114705 | $0.120152 | $9,156.650 |
* I primi dati disponibili nell'intervallo di tempo (UTC)
** Gli ultimi dati disponibili nell'intervallo di tempo (UTC)
In questo giorno nella cronologia
2025-09-18
ESV Capital(ESVC)
