EtherSocial Historical Data - ESNGBP

Name Symbol Market Market Cap ($) Algorithm
EtherSocial ESNGBP Crypto 240,840 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  0.000182 4.75% 0.004023 0.003646 0.003897
High Price Low Price Open Price Prev. Close 52 Week Range
0.004092 0.003521 0.00384 0.00384 0.002256 - 0.080052
Exchange Last Trade Size Trade Price Currency
BITZ 23:33:07 423.73 0.00371 GBP
Price x Volume Volume Base Symbol Related Pairs
1,050.73 279,538.44 ESN ESNEUR ESNUSD ESNBTC

ESNGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0041860.0166370.0035261,391.73-0.000163-3.90%
1 Month0.0049360.0180870.002927180,594.66-0.000913-18.50%
3 Months0.0100270.0222390.002927157,316.30-0.006005-59.88%
6 Months0.0167880.0278560.002927227,557.71-0.012765-76.04%
1 Year0.0450080.0800520.002256168,770.57-0.040985-91.06%
3 Years0.0674830.2048560.002256157,903.36-0.06346-94.04%
5 Years0.0674830.2048560.002256157,903.36-0.06346-94.04%

ESNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.003831 0.000033 0.87% 0.003803 0.004236 0.00353 143,447.00
Nov 19 2019 0.003798 -0.000221 -5.50% 0.004016 0.016637 0.003733 187,402.00
Nov 18 2019 0.004019 0.00000300 0.07% 0.004016 0.004411 0.003818 140,261.00
Nov 17 2019 0.004016 0.000212 5.57% 0.003803 0.004423 0.003796 163,629.00
Nov 16 2019 0.003804 -0.000593 -13.49% 0.004225 0.004494 0.003793 267,194.00
Nov 15 2019 0.004397 -0.000186 -4.06% 0.004577 0.004762 0.003625 464,915.00
Nov 14 2019 0.004583 0.000404 9.67% 0.004186 0.004652 0.0035 462,891.00
Nov 13 2019 0.004179 0.000029 0.70% 0.004152 0.004288 0.002927 439,272.00
Nov 12 2019 0.004149 -0.000161 -3.73% 0.004311 0.004469 0.003042 402,787.00
Nov 11 2019 0.004311 -0.000039 -0.90% 0.004353 0.004482 0.002965 202,237.00
Nov 10 2019 0.00435 -0.000053 -1.20% 0.004402 0.004745 0.003961 69,960.00
Nov 09 2019 0.004403 0.000016 0.36% 0.00439 0.017641 0.004246 187,402.00
Nov 08 2019 0.004386 -0.000269 -5.78% 0.004654 0.004876 0.00424 92,334.00
Nov 07 2019 0.004655 0.000091 1.99% 0.004559 0.004858 0.004271 105,427.00
Nov 06 2019 0.004564 0.000036 0.80% 0.004532 0.004879 0.004288 109,019.00
Nov 05 2019 0.004528 -0.0001 -2.16% 0.004637 0.004983 0.004305 133,681.00
Nov 04 2019 0.004629 -0.000128 -2.69% 0.004757 0.005349 0.004312 155,558.00
Nov 03 2019 0.004757 0.000038 0.81% 0.004721 0.005592 0.004373 120,234.00
Nov 02 2019 0.004719 -0.000243 -4.90% 0.004964 0.005502 0.004285 123,620.00
Nov 01 2019 0.004962 -0.000247 -4.74% 0.005198 0.018087 0.004378 187,402.00
Oct 31 2019 0.005209 -0.000219 -4.03% 0.00543 0.017984 0.005114 187,402.00
Oct 30 2019 0.005428 0.000195 3.74% 0.005237 0.005757 0.00511 101,662.00
Oct 29 2019 0.005232 -0.000517 -8.99% 0.005736 0.00605 0.00514 127,010.00
Oct 28 2019 0.005749 0.000104 1.84% 0.005646 0.005989 0.00534 122,170.00
Oct 27 2019 0.005645 0.000515 10.05% 0.005143 0.006245 0.005122 113,393.00
Oct 26 2019 0.00513 0.000485 10.44% 0.00464 0.005235 0.004391 86,003.00
Oct 25 2019 0.004645 0.000013 0.28% 0.004637 0.004812 0.004406 92,061.00
Oct 24 2019 0.004632 -0.000296 -6.01% 0.004936 0.005233 0.004548 68,264.00
Oct 23 2019 0.004929 -0.000216 -4.20% 0.005143 0.005508 0.004802 46,662.00
Oct 22 2019 0.005145 -0.000017 -0.33% 0.005165 0.016141 0.004793 188,610.00
Oct 21 2019 0.005162 0.000173 3.46% 0.004992 0.00537 0.004629 76,781.00
Oct 20 2019 0.004989 -0.00036 -6.73% 0.00535 0.005432 0.004589 121,959.00
Your Recent History
COIN
ESNGBP
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 16:13:59