Essentia(ESS)Hoje
$0.000233
1 anos atrás
$0.000175
2 anos atrás
$0.000359
3 anos atrás
$0.000404
4 anos atrás
$0.002254
5 anos atrás
$0.000885
6 anos atrás
$0.000778
7 anos atrás
$0.006777
Essentia Histórico de preços
(ESS)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000231 | $0.000232 | $0.000231 | $0.000231 | $17,002.32 |
2025-09-09 | $0.000231 | $0.000232 | $0.000231 | $0.000231 | $17,381.45 |
2025-09-08 | $0.000232 | $0.000232 | $0.000231 | $0.000232 | $17,740.23 |
2025-09-07 | $0.000232 | $0.000232 | $0.000231 | $0.000231 | $18,819.70 |
2025-09-06 | $0.000230 | $0.000232 | $0.000227 | $0.000232 | $15,273.56 |
2025-09-05 | $0.000230 | $0.000230 | $0.000230 | $0.000230 | $3,580.731 |
2025-09-04 | $0.000235 | $0.000235 | $0.000229 | $0.000230 | $16,410.44 |
2025-09-03 | $0.000234 | $0.000239 | $0.000231 | $0.000235 | $16,444.37 |
2025-09-02 | $0.000224 | $0.000246 | $0.000221 | $0.000234 | $16,155.38 |
2025-09-01 | $0.000250 | $0.000254 | $0.000224 | $0.000225 | $16,184.70 |
2025-08-31 | $0.000252 | $0.000251 | $0.000240 | $0.000250 | $16,944.06 |
2025-08-30 | $0.000239 | $0.000255 | $0.000239 | $0.000252 | $14,658.65 |
2025-08-29 | $0.000254 | $0.000254 | $0.000239 | $0.000240 | $17,079.25 |
2025-08-28 | $0.000283 | $0.000288 | $0.000253 | $0.000254 | $16,559.51 |
2025-08-27 | $0.000261 | $0.000289 | $0.000257 | $0.000283 | $15,052.29 |
2025-08-26 | $0.000291 | $0.000291 | $0.000257 | $0.000261 | $15,615.95 |
2025-08-25 | -- | $0.000298 | $0.000289 | -- | -- |
2025-08-24 | $0.000288 | $0.000303 | $0.000288 | $0.000297 | $13,343.91 |
2025-08-23 | $0.000263 | $0.000290 | $0.000276 | $0.000288 | $10,002.29 |
2025-08-22 | $0.000246 | $0.000263 | $0.000243 | $0.000262 | $22,681.21 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Essentia(ESS)
