ESD Coin Values ESD
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $0.1246000 | $0.1716000 | $0.1716000 | $0.1142000 |
2021-04-25 | $0.1716000 | $0.1516000 | $0.1811000 | $0.1482000 |
2021-04-26 | $0.1516000 | $0.1655000 | $0.1739000 | $0.1501000 |
2021-04-27 | $0.1655000 | $0.1651000 | $0.1790000 | $0.1406000 |
2021-04-28 | $0.1651000 | $0.1884000 | $0.1939000 | $0.1568000 |
2021-04-29 | $0.1884000 | $0.1623000 | $0.1945000 | $0.1576000 |
2021-04-30 | $0.1623000 | $0.1633000 | $0.1765000 | $0.1588000 |
2021-05-01 | $0.1633000 | $0.1700000 | $0.1770000 | $0.1606000 |
2021-05-02 | $0.1700000 | $0.1384000 | $0.1797000 | $0.1262000 |
2021-05-03 | $0.1384000 | $0.1481000 | $0.2368000 | $0.1474000 |
2021-05-04 | $0.1481000 | $0.1608000 | $0.1677000 | $0.1362000 |
2021-05-05 | $0.1608000 | $0.1620000 | $0.1632000 | $0.1553000 |
2021-05-06 | $0.1514000 | $0.1458000 | $0.1689000 | $0.1393000 |
2021-05-07 | $0.1458000 | $0.1428000 | $0.1585000 | $0.1326000 |
2021-05-08 | $0.1428000 | $0.1386000 | $0.1662000 | $0.1386000 |
2021-05-09 | $0.1386000 | $0.1408000 | $0.1570000 | $0.1288000 |
2021-05-10 | $0.1408000 | $0.1315000 | $0.1471000 | $0.1064000 |
2021-05-11 | $0.1315000 | $0.1286000 | $0.1414000 | $0.1220000 |
2021-05-12 | $0.1286000 | $0.1017000 | $0.1197000 | $0.0763 |
2021-05-13 | $0.1017000 | $0.1124000 | $0.1124000 | $0.0992600 |
2021-05-14 | $0.1124000 | $0.1233000 | $0.1233000 | $0.1233000 |
2021-05-15 | $0.1233000 | $0.9110000 | $0.9110000 | $0.1102000 |
2021-05-16 | $0.9110000 | $0.8965000 | $0.8965000 | $0.8965000 |
2021-05-17 | $0.8965000 | $0.8202000 | $0.8202000 | $0.8202000 |
2021-05-18 | $0.8202000 | $0.8444000 | $0.8444000 | $0.8444000 |
2021-05-19 | $0.8444000 | $0.6107000 | $0.6107000 | $0.6107000 |
2021-05-20 | $0.6107000 | $0.6932000 | $0.6932000 | $0.6932000 |
2021-05-21 | $0.6932000 | $0.6090000 | $0.6090000 | $0.6090000 |
2021-05-22 | $0.6090000 | $0.5743000 | $0.5743000 | $0.5743000 |
2021-05-23 | $0.5743000 | $0.5246000 | $0.5246000 | $0.5246000 |
2021-05-24 | $0.5246000 | $0.6622000 | $0.6622000 | $0.6622000 |
2021-05-25 | $0.6622000 | $0.6769000 | $0.6769000 | $0.6769000 |
2021-05-26 | $0.6769000 | $0.7222000 | $0.7222000 | $0.7222000 |
2021-05-27 | $0.7222000 | $0.6856000 | $0.6856000 | $0.6856000 |
2021-05-28 | $0.6856000 | $0.6031000 | $0.6031000 | $0.6031000 |
2021-05-29 | $0.6031000 | $0.5696000 | $0.5696000 | $0.5696000 |
2021-05-30 | $0.5696000 | $0.5967000 | $0.5967000 | $0.5967000 |
2021-05-31 | $0.5967000 | $0.5987000 | $0.6003000 | $0.5917000 |
2021-06-01 | $0.6768000 | $0.6586000 | $0.6586000 | $0.6586000 |
2021-06-02 | $0.6586000 | $0.0433900 | $0.6766000 | $0.0433900 |
2021-06-03 | $0.0433900 | $0.0457800 | $0.0457800 | $0.0457800 |
2021-06-04 | $0.0457800 | $0.0487100 | $0.0527 | $0.0431400 |
2021-06-05 | $0.0487100 | $0.0507 | $0.0616 | $0.0476000 |
2021-06-06 | $0.0507 | $0.0522 | $0.0522 | $0.0522 |
2021-06-07 | $0.0522 | $0.0499700 | $0.0499700 | $0.0499700 |
2021-06-08 | $0.0499700 | $0.0483600 | $0.0483600 | $0.0483600 |
2021-06-09 | $0.0483500 | $0.0613 | $0.0613 | $0.0503 |
2021-06-10 | $0.0613 | $0.0587 | $0.0587 | $0.0581 |
2021-06-11 | $0.0587 | $0.0559 | $0.0559 | $0.0559 |
2021-06-12 | $0.0559 | $0.0563 | $0.0563 | $0.0563 |
2021-06-13 | $0.0563 | $0.0596 | $0.0596 | $0.0596 |
2021-06-14 | $0.0596 | $0.0613 | $0.0613 | $0.0613 |
2021-06-15 | $0.0613 | $0.0604 | $0.0604 | $0.0604 |
2021-06-16 | $0.0604 | $0.0562 | $0.0562 | $0.0562 |
2021-06-17 | $0.0562 | $0.0563 | $0.0563 | $0.0563 |
2021-06-18 | $0.0563 | $0.0531 | $0.0531 | $0.0531 |
2021-06-19 | $0.0531 | $0.0515 | $0.0515 | $0.0515 |
2021-06-20 | $0.0515 | $0.0378000 | $0.0533 | $0.0378000 |
2021-06-21 | $0.0378000 | $0.0318100 | $0.0318100 | $0.0318100 |
2021-06-22 | $0.0318100 | $0.0316900 | $0.0316900 | $0.0316900 |
2021-06-23 | $0.0316900 | $0.0331700 | $0.0331700 | $0.0331700 |
2021-06-24 | $0.0331700 | $0.0335100 | $0.0335100 | $0.0335100 |
2021-06-25 | $0.0335100 | $0.0305000 | $0.0305000 | $0.0305000 |
2021-06-26 | $0.0305000 | $0.0305600 | $0.0305600 | $0.0305600 |
2021-06-27 | $0.0308500 | $0.0334200 | $0.0334200 | $0.0334200 |
2021-06-28 | $0.0334200 | $0.0351100 | $0.0351100 | $0.0351100 |
2021-06-29 | $0.0351100 | $0.0364900 | $0.0364900 | $0.0364900 |
2021-06-30 | $0.0364900 | $0.0383500 | $0.0383500 | $0.0383500 |
2021-07-01 | $0.0383500 | $0.0355400 | $0.0355400 | $0.0355400 |
2021-07-02 | $0.0355400 | $0.0363200 | $0.0363200 | $0.0363200 |
2021-07-03 | $0.0363200 | $0.0375300 | $0.0375300 | $0.0375300 |
2021-07-04 | $0.0375300 | $0.0391500 | $0.0391500 | $0.0391500 |
2021-07-05 | $0.0391500 | $0.0370100 | $0.0370100 | $0.0370100 |
2021-07-06 | $0.0370100 | $0.0403900 | $0.0404100 | $0.0391400 |
2021-07-07 | $0.0403900 | $0.0402900 | $0.0402900 | $0.0402900 |
2021-07-08 | $0.0402900 | $0.0440000 | $0.0440000 | $0.0367700 |
2021-07-09 | $0.0440000 | $0.0446500 | $0.0446500 | $0.0446500 |
2021-07-10 | $0.0446500 | $0.0439000 | $0.0439000 | $0.0439000 |
2021-07-11 | $0.0439200 | $0.0642 | $0.0759 | $0.0445400 |
2021-07-12 | $0.0642 | $0.0610 | $0.0610 | $0.0610 |
2021-07-13 | $0.0610 | $0.0731 | $0.0745 | $0.0582 |
2021-07-14 | $0.0731 | $0.0735 | $0.0843 | $0.0692 |
2021-07-15 | $0.0735 | $0.1259000 | $0.1338000 | $0.0680 |
2021-07-16 | $0.1259000 | $0.0920 | $0.1828000 | $0.0861 |
2021-07-17 | $0.0920 | $0.0995200 | $0.1036000 | $0.0804 |
2021-07-18 | $0.0995200 | $0.1063000 | $0.1233000 | $0.0896 |
2021-07-19 | $0.1063000 | $0.0920 | $0.1022000 | $0.0914 |
2021-07-20 | $0.0920 | $0.0798 | $0.0977 | $0.0786 |
2021-07-21 | $0.0798 | $0.0905 | $0.0950 | $0.0819 |
2021-07-22 | $0.0905 | $0.0877 | $0.0932 | $0.0794 |
2021-07-23 | $0.0877 | $0.0842 | $0.0969 | $0.0815 |
2021-07-24 | $0.0842 | $0.0868 | $0.0914 | $0.0828 |
2021-07-25 | $0.0868 | $0.0851 | $0.1084000 | $0.0808 |
2021-07-26 | $0.0851 | $0.0921 | $0.0924 | $0.0804 |
2021-07-27 | $0.0921 | $0.0916 | $0.0977 | $0.0877 |
2021-07-28 | $0.0916 | $0.0893 | $0.0927 | $0.0863 |
2021-07-29 | $0.0893 | $0.0835 | $0.0953 | $0.0801 |
2021-07-30 | $0.0835 | $0.0784 | $0.0915 | $0.0784 |
2021-07-31 | $0.0784 | $0.0843 | $0.0931 | $0.0782 |
2021-08-01 | $0.0843 | $0.0885 | $0.0895 | $0.0818 |
2021-08-02 | $0.0885 | $0.0909 | $0.0946 | $0.0882 |
2021-08-03 | $0.0909 | $0.0777 | $0.0913 | $0.0757 |
2021-08-04 | $0.0777 | $0.0800 | $0.0860 | $0.0779 |
2021-08-05 | $0.0800 | $0.0773 | $0.0873 | $0.0755 |
2021-08-06 | $0.0773 | $0.0716 | $0.1061000 | $0.0716 |
2021-08-07 | $0.0716 | $0.0711 | $0.0792 | $0.0703 |
2021-08-08 | $0.0711 | $0.0646 | $0.0698 | $0.0619 |
2021-08-09 | $0.0646 | $0.0661 | $0.0707 | $0.0625 |
2021-08-10 | $0.0661 | $0.0639 | $0.0680 | $0.0632 |
2021-08-11 | $0.0639 | $0.0621 | $0.0673 | $0.0594 |
2021-08-12 | $0.0621 | $0.0593 | $0.0615 | $0.0578 |
2021-08-13 | $0.0592 | $0.0613 | $0.0646 | $0.0579 |
2021-08-14 | $0.0613 | $0.0597 | $0.0614 | $0.0579 |
2021-08-15 | $0.0597 | $0.0589 | $0.0628 | $0.0564 |
2021-08-16 | $0.0589 | $0.0590 | $0.0620 | $0.0542 |
2021-08-17 | $0.0589 | $0.0547 | $0.0581 | $0.0527 |
2021-08-18 | $0.0547 | $0.0579 | $0.0583 | $0.0510 |
2021-08-19 | $0.0579 | $0.0518 | $0.0635 | $0.0494600 |
2021-08-20 | $0.0518 | $0.0482800 | $0.0545 | $0.0482800 |
2021-08-21 | $0.0482800 | $0.0516 | $0.0520 | $0.0478700 |
2021-08-22 | $0.0463700 | $0.0443500 | $0.0485900 | $0.0418800 |
2021-08-23 | $0.0443500 | $0.0469500 | $0.0489100 | $0.0411000 |
2021-08-24 | $0.0469500 | $0.0446700 | $0.0732 | $0.0405500 |
2021-08-25 | $0.0446700 | $0.0437200 | $0.0458800 | $0.0406200 |
2021-08-26 | $0.0437200 | $0.0420400 | $0.0478000 | $0.0402500 |
2021-08-27 | $0.0420400 | $0.0443600 | $0.0520 | $0.0401000 |
2021-08-28 | $0.0443600 | $0.0444500 | $0.0463600 | $0.0399000 |
2021-08-29 | $0.0444500 | $0.0409900 | $0.0467000 | $0.0388300 |
2021-08-30 | $0.0409900 | $0.0375100 | $0.0446200 | $0.0344400 |
2021-08-31 | $0.0374800 | $0.0368900 | $0.0762 | $0.0358300 |
2021-09-01 | $0.0368900 | $0.0387100 | $0.0474400 | $0.0374500 |
2021-09-02 | $0.0387100 | $0.0405100 | $0.0427500 | $0.0371000 |
2021-09-03 | $0.0404500 | $0.0366400 | $0.0431800 | $0.0365200 |
2021-09-04 | $0.0366400 | $0.0379000 | $0.0402700 | $0.0360700 |
2021-09-05 | $0.0379000 | $0.0447000 | $0.0475900 | $0.0375100 |
2021-09-06 | $0.0447000 | $0.0539 | $0.0550 | $0.0444300 |
2021-09-07 | $0.0539 | $0.0544 | $0.0544 | $0.0471100 |
2021-09-08 | $0.0544 | $0.0555 | $0.0555 | $0.0554 |
2021-09-09 | $0.0555 | $0.0543 | $0.0543 | $0.0543 |
2021-09-10 | $0.0543 | $0.0509 | $0.0509 | $0.0509 |
2021-09-11 | $0.0509 | $0.0398800 | $0.0518 | $0.0391300 |
2021-09-12 | $0.0398800 | $0.0399100 | $0.0399500 | $0.0397600 |
2021-09-18 | $0.0385400 | $0.0400600 | $0.0434600 | $0.0389600 |
2021-09-19 | $0.0400600 | $0.0388100 | $0.0388100 | $0.0388100 |
2021-09-20 | $0.0388100 | $0.0333700 | $0.0366400 | $0.0314500 |
2021-09-21 | $0.0333700 | $0.0316800 | $0.0316800 | $0.0279000 |
2021-09-22 | $0.0317100 | $0.0325100 | $0.0353800 | $0.0280800 |
2021-09-23 | $0.0325100 | $0.0307900 | $0.0333100 | $0.0307900 |
2021-09-24 | $0.0307900 | $0.0286100 | $0.0286100 | $0.0286100 |
2021-09-25 | $0.0286100 | $0.0285500 | $0.0285500 | $0.0285500 |
2021-09-26 | $0.0285500 | $0.0269300 | $0.0299100 | $0.0269300 |
2021-09-27 | $0.0269300 | $0.0261400 | $0.0261400 | $0.0257300 |
2021-09-28 | $0.0261400 | $0.0250700 | $0.0250700 | $0.0250700 |
2021-09-29 | $0.0250700 | $0.0246300 | $0.0254600 | $0.0233500 |
2021-09-30 | $0.0246300 | $0.0233200 | $0.0259300 | $0.0233200 |
2021-10-01 | $0.0233200 | $0.0250300 | $0.0257200 | $0.0250300 |
2021-10-02 | $0.0250300 | $0.0256200 | $0.0256200 | $0.0256200 |
2021-10-03 | $0.0256200 | $0.0258600 | $0.0258600 | $0.0258600 |
2021-10-04 | $0.0258600 | $0.0249100 | $0.0255900 | $0.0249100 |
2021-10-05 | $0.0249100 | $0.0264100 | $0.0264100 | $0.0258800 |
2021-10-06 | $0.0264100 | $0.0249300 | $0.0268600 | $0.0221000 |
2021-10-07 | $0.0249300 | $0.0267000 | $0.0270900 | $0.0241100 |
2021-10-08 | $0.0267000 | $0.0265400 | $0.0265400 | $0.0265100 |
2021-10-09 | $0.0265400 | $0.0262900 | $0.0266800 | $0.0241400 |
2021-10-10 | $0.0262500 | $0.0374100 | $0.0388800 | $0.0239500 |
2021-10-11 | $0.0374100 | $0.0402600 | $0.0403300 | $0.0334600 |
2021-10-12 | $0.0402600 | $0.0366100 | $0.0396100 | $0.0343800 |
2021-10-13 | $0.0366500 | $0.0404000 | $0.0404000 | $0.0378800 |
2021-10-14 | $0.0404000 | $0.0344000 | $0.0424300 | $0.0281900 |
2021-10-15 | $0.0344200 | $0.0337300 | $0.0351200 | $0.0337300 |
2021-10-16 | $0.0337300 | $0.0363000 | $0.0363000 | $0.0333900 |
2021-10-17 | $0.0363000 | $0.0365000 | $0.0380100 | $0.0343900 |
2021-10-18 | $0.0365000 | $0.0391500 | $0.0432300 | $0.0355100 |
2021-10-19 | $0.0391500 | $0.0381900 | $0.0405200 | $0.0330700 |
2021-10-20 | $0.0381900 | $0.0410700 | $0.0426900 | $0.0354900 |
2021-10-21 | $0.0410800 | $0.0322200 | $0.0424600 | $0.0293700 |
2021-10-22 | $0.0322200 | $0.0314600 | $0.0322500 | $0.0292300 |
2021-10-23 | $0.0314600 | $0.0330200 | $0.0348500 | $0.0321800 |
2021-10-24 | $0.0330200 | $0.0297200 | $0.0324900 | $0.0275500 |
2021-10-25 | $0.0297200 | $0.0307200 | $0.0344000 | $0.0280600 |
2021-10-26 | $0.0307200 | $0.0290300 | $0.0309300 | $0.0273800 |
2021-10-27 | $0.0290300 | $0.0279800 | $0.0281400 | $0.0256600 |
2021-10-28 | $0.0279800 | $0.0300200 | $0.0347300 | $0.0299300 |
2021-10-29 | $0.0300200 | $0.0249600 | $0.0338400 | $0.0220000 |
2021-10-30 | $0.0249600 | $0.0241900 | $0.0254400 | $0.0221200 |
2021-10-31 | $0.0242600 | $0.0243700 | $0.0253100 | $0.0227400 |
2021-11-01 | $0.0243700 | $0.0244200 | $0.0256300 | $0.0218300 |
2021-11-02 | $0.0244200 | $0.0247000 | $0.0248900 | $0.0243600 |
2021-11-03 | $0.0243900 | $0.0243100 | $0.0275800 | $0.0232500 |
2021-11-04 | $0.0243100 | $0.0231400 | $0.0284000 | $0.0229600 |
2021-11-05 | $0.0231400 | $0.0222700 | $0.0271000 | $0.0211500 |
2021-11-06 | $0.0222700 | $0.0234200 | $0.0242300 | $0.0220600 |
2021-11-07 | $0.0234200 | $0.0227200 | $0.0407700 | $0.0219800 |
2021-11-08 | $0.0227200 | $0.0235700 | $0.0247300 | $0.0229000 |
2021-11-09 | $0.0235700 | $0.0232800 | $0.0242300 | $0.0215800 |
2021-11-10 | $0.0232800 | $0.0240000 | $0.0240000 | $0.0221000 |
2021-11-11 | $0.0240000 | $0.0245600 | $0.0253100 | $0.0229500 |
2021-11-12 | $0.0245600 | $0.0248400 | $0.0279200 | $0.0229200 |
2021-11-13 | $0.0248400 | $0.0254800 | $0.0323200 | $0.0232500 |
2021-11-14 | $0.0254600 | $0.0250300 | $0.0293800 | $0.0233700 |
2021-11-15 | $0.0250300 | $0.0245900 | $0.0252700 | $0.0223500 |
2021-11-16 | $0.0245900 | $0.0241200 | $0.0247100 | $0.0218100 |
2021-11-17 | $0.0241200 | $0.0235600 | $0.0285400 | $0.009014 |
2021-11-18 | $0.0235500 | $0.0232000 | $0.0238800 | $0.0215300 |
2021-11-19 | $0.0233100 | $0.0237300 | $0.0255400 | $0.0234700 |
2021-11-20 | $0.0237300 | $0.0234800 | $0.0252000 | $0.0225900 |
2021-11-21 | $0.0234500 | $0.0223600 | $0.0238500 | $0.0213800 |
2021-11-22 | $0.0223900 | $0.0224600 | $0.0236000 | $0.0211500 |
2021-11-23 | $0.0224600 | $0.0225500 | $0.0251700 | $0.0223800 |
2021-11-24 | $0.0224900 | $0.0239100 | $0.0248400 | $0.0218200 |
2021-11-25 | $0.0239700 | $0.0253800 | $0.0253800 | $0.0253800 |
2021-11-26 | $0.0253800 | $0.0226600 | $0.0226600 | $0.0226600 |
2021-11-27 | $0.0226800 | $0.0230000 | $0.0230000 | $0.0230000 |
2021-11-28 | $0.0230000 | $0.0241100 | $0.0241100 | $0.0241100 |
2021-11-29 | $0.0241100 | $0.0249700 | $0.0249700 | $0.0249700 |
2021-11-30 | $0.0249700 | $0.0249900 | $0.0249900 | $0.0249100 |
Pair | Exchange |
---|---|
ESD/USDC | bilaxy |
ESD/ETH | gateio |
ESD/USDT | gateio |
ESD/USDT | poloniex |
ESD/WETH | sushiswap |
ESD/USDC | uniswapv2 |