EtherSocial Historical Data - ESNEUR

Name Symbol Market Market Cap ($) Algorithm
EtherSocial ESNEUR Crypto 240,840 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  0.000222 4.96% 0.004699 0.004259 0.004553
High Price Low Price Open Price Prev. Close 52 Week Range
0.004766 0.004101 0.004477 0.004477 0.002589 - 0.090911
Exchange Last Trade Size Trade Price Currency
BITZ 23:33:07 423.73 0.00432 EUR
Price x Volume Volume Base Symbol Related Pairs
1,227.50 279,538.44 ESN ESNUSD ESNGBP ESNBTC

ESNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0048760.0192720.004077261,391.73-0.000177-3.62%
1 Month0.0057060.02110.003401180,594.66-0.001006-17.64%
3 Months0.0111040.0245890.003401157,316.30-0.006405-57.68%
6 Months0.01910.0311530.003401227,557.71-0.0144-75.40%
1 Year0.0492340.0909110.002589168,770.57-0.044534-90.45%
3 Years0.0749670.2327690.002589157,903.36-0.070268-93.73%
5 Years0.0749670.2327690.002589157,903.36-0.070268-93.73%

ESNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.004472 0.000037 0.83% 0.004438 0.004955 0.004124 143,447.00
Nov 19 2019 0.004434 -0.00026 -5.54% 0.004697 0.019272 0.004355 187,402.00
Nov 18 2019 0.004694 0.00000700 0.15% 0.004687 0.00515 0.004458 140,261.00
Nov 17 2019 0.004687 0.000244 5.49% 0.004444 0.005129 0.004426 163,629.00
Nov 16 2019 0.004443 -0.000496 -10.04% 0.004941 0.00525 0.004427 267,194.00
Nov 15 2019 0.004939 -0.000401 -7.51% 0.005338 0.005347 0.004229 464,915.00
Nov 14 2019 0.005341 0.000463 9.49% 0.004876 0.00536 0.004077 462,891.00
Nov 13 2019 0.004878 0.000054 1.12% 0.004824 0.004983 0.003401 439,272.00
Nov 12 2019 0.004824 -0.000179 -3.58% 0.005004 0.005175 0.003532 402,787.00
Nov 11 2019 0.005004 -0.000041 -0.81% 0.005042 0.005196 0.003438 202,237.00
Nov 10 2019 0.005045 -0.000057 -1.12% 0.005094 0.005165 0.004572 69,960.00
Nov 09 2019 0.005101 0.00002 0.39% 0.005081 0.020366 0.004905 187,402.00
Nov 08 2019 0.005081 -0.000331 -6.12% 0.005408 0.005654 0.004918 92,334.00
Nov 07 2019 0.005412 0.000105 1.98% 0.0053 0.005646 0.004967 105,427.00
Nov 06 2019 0.005306 0.000064 1.22% 0.005245 0.005654 0.004956 109,019.00
Nov 05 2019 0.005243 -0.00012 -2.24% 0.005364 0.005775 0.004981 133,681.00
Nov 04 2019 0.005363 -0.000135 -2.46% 0.005506 0.006181 0.00499 155,558.00
Nov 03 2019 0.005499 0.000036 0.66% 0.005477 0.006488 0.005074 120,234.00
Nov 02 2019 0.005463 -0.00029 -5.04% 0.00575 0.006399 0.004982 123,620.00
Nov 01 2019 0.005753 -0.000259 -4.31% 0.006008 0.0211 0.005057 187,402.00
Oct 31 2019 0.006012 -0.000269 -4.28% 0.006285 0.020754 0.005915 187,402.00
Oct 30 2019 0.006281 0.000204 3.35% 0.006075 0.00668 0.005929 101,662.00
Oct 29 2019 0.006077 -0.00059 -8.85% 0.006668 0.006983 0.005878 127,010.00
Oct 28 2019 0.006667 0.000169 2.61% 0.006494 0.006928 0.006177 122,170.00
Oct 27 2019 0.006498 0.000568 9.57% 0.005943 0.007135 0.005925 113,393.00
Oct 26 2019 0.00593 0.000565 10.54% 0.005357 0.006041 0.005069 86,003.00
Oct 25 2019 0.005365 -0.00000900 -0.17% 0.005381 0.00559 0.005119 92,061.00
Oct 24 2019 0.005374 -0.000335 -5.87% 0.005706 0.006053 0.00528 68,264.00
Oct 23 2019 0.005709 -0.000264 -4.42% 0.005981 0.006407 0.005594 46,662.00
Oct 22 2019 0.005973 -0.00000200 -0.03% 0.005971 0.019822 0.005535 188,610.00
Oct 21 2019 0.005975 0.000215 3.73% 0.005773 0.006206 0.00535 76,781.00
Oct 20 2019 0.00576 -0.000436 -7.04% 0.006203 0.006311 0.005328 121,959.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 16:10:46