Essentia Historical Data - ESSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Essentia (Cryptocurrency:ESSUSD)
Essentia (Cryptocurrency:ESSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Essentia	ESSUSD	Crypto	356,578	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000028	-7.77%	0.00033	0.00033	0.000363

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000358	0.000366	0.000328	0.000358	0.000292 - 0.001344

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:46:10	60,692.95	0.000329	USD

Price x Volume	Volume	Base Symbol	Related Pairs
4,368.48	12,647,699.40	ESS	ESSEUR	ESSGBP	ESSBTC

ESSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000346	0.000678	0.000332	23,153,628.80	-0.000017	-4.77%
1 Month	0.000386	0.000737	0.000299	21,677,398.06	-0.000056	-14.50%
3 Months	0.000505	0.000834	0.000299	22,351,738.69	-0.000175	-34.67%
6 Months	0.000677	0.000834	0.000299	22,108,068.00	-0.000347	-51.24%
1 Year	0.000516	0.001344	0.000292	19,459,140.02	-0.000186	-35.99%
3 Years	0.006237	0.010834	0.000181	14,438,840.62	-0.005907	-94.71%
5 Years	0.0309	0.032475	0.000181	14,100,669.83	-0.03057	-98.93%

ESSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.000358	0.000014	4.07%	0.000344	0.000361	0.000339	22,327,573.00
Apr 26 2024	0.000344	-0.00000300	-0.86%	0.000347	0.000348	0.000341	22,406,514.00
Apr 25 2024	0.000347	0.00000200	0.58%	0.000345	0.000351	0.000338	22,758,320.00
Apr 24 2024	0.000345	-0.00000900	-2.54%	0.000354	0.000362	0.000341	18,044,806.00
Apr 23 2024	0.000354	0.00000200	0.57%	0.000352	0.000359	0.000347	21,008,021.00
Apr 22 2024	0.000352	0.00000600	1.73%	0.000336	0.000678	0.000332	30,068,180.00
Apr 21 2024	0.000346	-0.00000042	-0.12%	0.000346	0.000352	0.000343	25,461,984.00
Apr 20 2024	0.000347	0.00000900	2.67%	0.000336	0.000349	0.000332	22,342,099.00
Apr 19 2024	0.000338	0.00000015	0.04%	0.000337	0.000344	0.000316	20,764,663.00
Apr 18 2024	0.000337	0.00000900	2.74%	0.000329	0.00034	0.000325	25,007,067.00
Apr 17 2024	0.000328	0.00002	6.48%	0.000308	0.000337	0.000304	23,935,981.00
Apr 16 2024	0.000309	-0.000033	-9.67%	0.000341	0.000343	0.0003	22,347,457.00
Apr 15 2024	0.000341	0.000025	7.91%	0.000315	0.000672	0.000311	33,375,777.00
Apr 14 2024	0.000316	-0.000017	-5.10%	0.000331	0.000341	0.000299	21,742,124.00
Apr 13 2024	0.000333	0.00000900	2.77%	0.000323	0.000336	0.000305	17,466,980.00
Apr 12 2024	0.000324	-0.000061	-15.81%	0.000385	0.000391	0.00032	13,395,492.00
Apr 11 2024	0.000386	-0.00000400	-1.03%	0.000389	0.000398	0.000382	14,437,145.00
Apr 10 2024	0.000389	0.00000300	0.78%	0.000386	0.000391	0.000376	13,260,143.00
Apr 09 2024	0.000386	-0.00002	-4.92%	0.000407	0.00041	0.000381	14,140,320.00
Apr 08 2024	0.000406	0.000026	6.84%	0.000369	0.000719	0.000356	28,688,195.00
Apr 07 2024	0.00038	0.00001	2.70%	0.000369	0.00038	0.000368	23,188,708.00
Apr 06 2024	0.00037	0.00000400	1.09%	0.000365	0.000373	0.000364	21,165,175.00
Apr 05 2024	0.000366	-0.00000026	-0.07%	0.000366	0.000368	0.000354	23,712,246.00
Apr 04 2024	0.000366	0.00000100	0.27%	0.000364	0.000379	0.000358	24,189,242.00
Apr 03 2024	0.000365	0.00000400	1.11%	0.000362	0.00037	0.000353	24,800,646.00
Apr 02 2024	0.000361	-0.000026	-6.72%	0.000386	0.000386	0.000354	17,187,347.00
Apr 01 2024	0.000387	0.000022	6.04%	0.000364	0.000737	0.000351	27,380,096.00
Mar 31 2024	0.000364	-0.000022	-5.70%	0.000386	0.000402	0.000362	12,364,832.00
Mar 30 2024	0.000386	0.000034	9.67%	0.000351	0.000387	0.000349	16,520,388.00
Mar 29 2024	0.000352	-0.00004	-10.20%	0.000392	0.000394	0.000348	14,606,047.00
Mar 28 2024	0.000392	-0.000062	-13.65%	0.000455	0.000465	0.00039	21,656,999.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions