EtherSocial Historical Data - ESNGBP

Name Symbol Market Market Cap ($) Algorithm
EtherSocial ESNGBP Crypto 162,758 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-0.000011 -0.42% 0.002728 0.002387 0.002728
High Price Low Price Open Price Prev. Close 52 Week Range
0.002791 0.002121 0.00274 0.00274 0.001338 - 0.027856
Exchange Last Trade Size Trade Price Currency
BITZ 23:47:22 191.97 0.002395 GBP
Price x Volume Volume Base Symbol Related Pairs
23.05 9,821.69 ESN ESNEUR ESNUSD ESNBTC

ESNGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0037980.0193060.00209973,717.05-0.001069-28.16%
1 Month0.001820.020060.001524259,240.470.00090849.91%
3 Months0.0029250.020060.001338154,686.95-0.000197-6.73%
6 Months0.0100270.0222390.001338155,801.74-0.007299-72.79%
1 Year0.0185460.0278560.001338185,184.98-0.015817-85.29%
3 Years0.0674830.2048560.001338157,256.40-0.064755-95.96%
5 Years0.0674830.2048560.001338157,256.40-0.064755-95.96%

ESNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 0.002729 0.000545 24.97% 0.002316 0.002942 0.002121 21,857.00
Feb 27 2020 0.002183 -0.000052 -2.33% 0.002237 0.002347 0.00214 0.00
Feb 26 2020 0.002235 -0.000095 -4.08% 0.002336 0.002336 0.002219 0.00
Feb 25 2020 0.002331 -0.000156 -6.27% 0.002481 0.019306 0.002285 187,402.00
Feb 24 2020 0.002487 -0.00044 -15.03% 0.002926 0.003754 0.002403 4,961.00
Feb 23 2020 0.002927 -0.000316 -9.75% 0.003226 0.004199 0.002099 74,539.00
Feb 22 2020 0.003243 -0.000513 -13.66% 0.003798 0.004202 0.002101 79,824.00
Feb 21 2020 0.003756 -0.00003 -0.79% 0.003775 0.004224 0.002112 80,920.00
Feb 20 2020 0.003785 -0.00061 -13.88% 0.004387 0.004406 0.0022 89,653.00
Feb 19 2020 0.004395 0.000216 5.16% 0.004191 0.004443 0.00209 87,483.00
Feb 18 2020 0.004179 -0.000121 -2.81% 0.004284 0.004286 0.002142 87,483.00
Feb 17 2020 0.0043 0.001411 48.85% 0.00289 0.004306 0.002127 102,145.00
Feb 16 2020 0.002889 0.000343 13.46% 0.002552 0.004423 0.001834 95,394.00
Feb 15 2020 0.002546 0.000269 11.81% 0.002065 0.02006 0.001788 211,457.00
Feb 14 2020 0.002277 0.000037 1.65% 0.002065 0.02006 0.001829 206,957.00
Feb 13 2020 0.00224 0.000173 8.38% 0.002065 0.002282 0.001829 23,153.00
Feb 12 2020 0.002067 0.000226 12.25% 0.00184 0.019209 0.001753 187,402.00
Feb 11 2020 0.001841 -0.000057 -3.00% 0.001901 0.002137 0.00181 21,075.00
Feb 10 2020 0.001899 -0.000106 -5.29% 0.002004 0.00216 0.001775 46,564.00
Feb 09 2020 0.002004 0.000253 14.45% 0.001753 0.002134 0.001749 41,876.00
Feb 08 2020 0.001751 -0.000058 -3.21% 0.001816 0.002126 0.001736 39,550.00
Feb 07 2020 0.00181 -0.00019 -9.50% 0.001999 0.002077 0.001706 645,903.00
Feb 06 2020 0.001999 0.000239 13.60% 0.001761 0.002025 0.001617 690,374.00
Feb 05 2020 0.00176 -0.000029 -1.62% 0.001789 0.002004 0.001646 704,053.00
Feb 04 2020 0.001789 0.000158 9.66% 0.001633 0.002004 0.00163 761,337.00
Feb 03 2020 0.001632 -0.00000400 -0.24% 0.001637 0.001985 0.001593 777,866.00
Feb 02 2020 0.001636 -0.000062 -3.65% 0.001697 0.001982 0.001617 825,234.00
Feb 01 2020 0.001698 -0.000121 -6.66% 0.00182 0.002105 0.001524 645,778.00
Jan 31 2020 0.001818 0.000315 20.92% 0.001501 0.002073 0.001483 11,543.00
Jan 30 2020 0.001503 -0.000215 -12.51% 0.001732 0.002085 0.001487 25,389.00
Jan 29 2020 0.001718 0.000153 9.80% 0.001565 0.017634 0.001433 187,402.00
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:20200228 07:19:58