Essentia Historical Data - ESSUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Essentia (Gate.io:ESSUSDT)
Essentia (Gate.io:ESSUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Essentia	ESSUSDT	Gate.io	351,056	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000010	0.03%	0.000354	0.000352	0.000354

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000356	0.00036	0.000349	0.000354	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	15:25:32	15,149.19	0.000354	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,952.20	33,690,041.73	ESS			ESSBTC

ESSUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ESSUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.000354	-0.00000500	-1.39%	0.000361	0.000419	0.000348	36,938,881.00
May 06 2024	0.000359	-0.00000300	-0.83%	0.000362	0.000368	0.000337	38,739,566.00
May 05 2024	0.000361	0.000023	6.79%	0.000339	0.000376	0.000338	39,632,965.00
May 04 2024	0.000339	0.000011	3.35%	0.000326	0.000347	0.000324	39,937,276.00
May 03 2024	0.000328	0.00000800	2.50%	0.00032	0.000354	0.000319	43,005,226.00
May 02 2024	0.00032	-0.00000500	-1.54%	0.000326	0.000338	0.000319	42,966,560.00
May 01 2024	0.000325	-0.000013	-3.84%	0.000338	0.00034	0.000319	41,066,097.00
Apr 30 2024	0.000338	-0.000014	-3.97%	0.000353	0.00036	0.000335	39,733,431.00
Apr 29 2024	0.000353	-0.00000020	-0.06%	0.000352	0.000355	0.00035	39,086,379.00
Apr 28 2024	0.000353	-0.000011	-3.02%	0.000362	0.000365	0.00035	38,169,651.00
Apr 27 2024	0.000364	0.00000500	1.39%	0.000359	0.000365	0.000358	37,884,702.00
Apr 26 2024	0.000359	0.00000020	0.06%	0.000358	0.000362	0.000357	38,570,971.00
Apr 25 2024	0.000358	-0.00000600	-1.64%	0.000366	0.000368	0.000357	36,390,485.00
Apr 24 2024	0.000365	-0.00000700	-1.88%	0.000372	0.000379	0.000357	28,669,445.00
Apr 23 2024	0.000372	-0.00000200	-0.54%	0.000372	0.000374	0.000369	32,691,658.00
Apr 22 2024	0.000373	0.000012	3.32%	0.000362	0.000382	0.000362	36,089,079.00
Apr 21 2024	0.000362	0.00000300	0.84%	0.000359	0.000364	0.000357	37,360,328.00
Apr 20 2024	0.000358	0.00000900	2.58%	0.000349	0.000382	0.000349	37,245,630.00
Apr 19 2024	0.00035	-0.00000400	-1.13%	0.000353	0.000358	0.000338	36,674,143.00
Apr 18 2024	0.000354	0.000016	4.74%	0.000339	0.0004	0.000337	40,278,104.00
Apr 17 2024	0.000338	0.00000100	0.30%	0.000337	0.000343	0.000334	40,002,197.00
Apr 16 2024	0.000336	-0.00000900	-2.60%	0.000347	0.000347	0.000333	40,971,249.00
Apr 15 2024	0.000346	0.00001	2.98%	0.000337	0.000348	0.000333	36,377,911.00
Apr 14 2024	0.000336	-0.000013	-3.73%	0.00035	0.000351	0.000314	39,243,261.00
Apr 13 2024	0.000349	0.00000900	2.65%	0.00034	0.000369	0.000339	37,764,138.00
Apr 12 2024	0.00034	-0.000051	-13.03%	0.000388	0.000397	0.00031	39,128,622.00
Apr 11 2024	0.000391	-0.000018	-4.40%	0.000411	0.000427	0.000379	36,491,783.00
Apr 10 2024	0.000409	0.00000300	0.74%	0.000404	0.000419	0.000403	32,354,826.00
Apr 09 2024	0.000407	-0.000018	-4.24%	0.000425	0.000427	0.000389	30,963,208.00
Apr 08 2024	0.000425	0.000046	12.13%	0.00038	0.00044	0.000379	33,527,563.00
Apr 07 2024	0.000379	-0.00000200	-0.53%	0.000381	0.000381	0.000377	39,770,960.00
Apr 06 2024	0.000381	0.00000800	2.14%	0.000373	0.000385	0.000373	40,155,335.00

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