Market Cap:

Essentia Essentia (ESS)

0.006670 USD (7.49%)
0.00000101 BTC (8.67%)
0.00002849 ETH (11.29%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
47,028 USD
7.11 BTC
200.92 ETH
Circulating Supply
? ESS
Total Supply
1,755,313,373 ESS

Historical data for Essentia

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.006078 0.006561 0.005945 0.006330 3,706 -
Sep 22, 2018 0.006445 0.006837 0.005860 0.006214 8,964 -
Sep 21, 2018 0.006025 0.006883 0.005838 0.006169 8,181 -
Sep 20, 2018 0.005454 0.006146 0.005344 0.006146 6,078 -
Sep 19, 2018 0.005975 0.006035 0.005245 0.005455 3,991 -
Sep 18, 2018 0.005880 0.006640 0.005198 0.005938 7,523 -
Sep 17, 2018 0.006092 0.006773 0.005235 0.005568 11,319 -
Sep 16, 2018 0.007120 0.007176 0.005911 0.006117 4,711 -
Sep 15, 2018 0.006665 0.007249 0.006600 0.007194 7,562 -
Sep 14, 2018 0.006855 0.007225 0.006600 0.006738 7,877 -
Sep 13, 2018 0.006421 0.007278 0.006295 0.006905 26,656 -
Sep 12, 2018 0.006675 0.006688 0.005967 0.006415 332,901 -
Sep 11, 2018 0.006879 0.007241 0.006441 0.006653 523,578 -
Sep 10, 2018 0.006566 0.007389 0.006544 0.006869 544,467 -
Sep 09, 2018 0.006570 0.007143 0.006261 0.006615 533,815 -
Sep 08, 2018 0.007302 0.007732 0.006421 0.006630 534,874 -
Sep 07, 2018 0.006791 0.008360 0.006384 0.007247 641,768 -
Sep 06, 2018 0.006430 0.006790 0.005664 0.006780 416,919 -
Sep 05, 2018 0.006904 0.011461 0.006430 0.006430 134,034 -
Sep 04, 2018 0.007468 0.007733 0.006535 0.006906 20,203 -
Sep 03, 2018 0.008772 0.008791 0.007388 0.007467 55,721 -
Sep 02, 2018 0.008543 0.008822 0.008418 0.008768 23,869 -
Sep 01, 2018 0.008552 0.008721 0.008144 0.008542 434,884 -
Aug 31, 2018 0.008880 0.008918 0.008505 0.008537 651,360 -
Aug 30, 2018 0.009259 0.009321 0.008705 0.008877 9,898 -
Aug 29, 2018 0.009956 0.009965 0.008920 0.009253 463,129 -
Aug 28, 2018 0.010188 0.010419 0.009503 0.009898 783,777 -
Aug 27, 2018 0.009238 0.010150 0.009153 0.010135 774,660 -
Aug 26, 2018 0.009575 0.009730 0.009197 0.009269 366,369 -
Aug 25, 2018 0.009327 0.009798 0.009327 0.009753 172,429 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)