Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ESSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.000369 | -0.00000400 | -1.07% | 0.000373 | 0.00038 | 0.000366 | 27,499,870.00 |
| May 28 2024 | 0.000373 | -0.000015 | -3.86% | 0.000387 | 0.000388 | 0.000372 | 30,452,929.00 |
| May 27 2024 | 0.000388 | 0.00000800 | 2.10% | 0.000381 | 0.000419 | 0.00038 | 35,304,555.00 |
| May 26 2024 | 0.000381 | 0.00000800 | 2.15% | 0.000373 | 0.000384 | 0.000362 | 35,781,487.00 |
| May 25 2024 | 0.000373 | 0.000016 | 4.48% | 0.000357 | 0.0004 | 0.000353 | 38,007,593.00 |
| May 24 2024 | 0.000357 | -0.00000080 | -0.22% | 0.000358 | 0.000359 | 0.000352 | 37,353,368.00 |
| May 23 2024 | 0.000358 | -0.00000010 | -0.03% | 0.000359 | 0.00037 | 0.000351 | 35,243,289.00 |
| May 22 2024 | 0.000358 | -0.00000400 | -1.11% | 0.000363 | 0.000363 | 0.000354 | 34,123,671.00 |
| May 21 2024 | 0.000362 | -0.00000500 | -1.36% | 0.000366 | 0.000373 | 0.00036 | 38,697,025.00 |
| May 20 2024 | 0.000367 | 0.000025 | 7.31% | 0.000342 | 0.000373 | 0.000339 | 41,969,226.00 |
| May 19 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000348 | 0.00044 | 0.00033 | 44,376,808.00 |
| May 18 2024 | 0.000348 | 0.00000300 | 0.87% | 0.000344 | 0.00035 | 0.000343 | 40,618,450.00 |
| May 17 2024 | 0.000345 | 0.000012 | 3.61% | 0.000333 | 0.000364 | 0.000332 | 40,433,807.00 |
| May 16 2024 | 0.000333 | -0.00000100 | -0.30% | 0.000334 | 0.000347 | 0.000324 | 38,380,527.00 |
| May 15 2024 | 0.000334 | 0.000012 | 3.72% | 0.000322 | 0.000336 | 0.000321 | 37,645,234.00 |
| May 14 2024 | 0.000322 | -0.00000600 | -1.83% | 0.000328 | 0.000329 | 0.000319 | 41,533,966.00 |
| May 13 2024 | 0.000328 | -0.00000900 | -2.67% | 0.000335 | 0.000338 | 0.000319 | 41,910,258.00 |
| May 12 2024 | 0.000337 | 0.00000500 | 1.50% | 0.000333 | 0.000338 | 0.000332 | 26,581,599.00 |
| May 11 2024 | 0.000332 | -0.00000600 | -1.77% | 0.00034 | 0.000346 | 0.000332 | 19,000,393.00 |
| May 10 2024 | 0.000339 | -0.000019 | -5.31% | 0.000358 | 0.000389 | 0.000337 | 26,385,630.00 |
| May 09 2024 | 0.000358 | 0.00000400 | 1.13% | 0.000354 | 0.00036 | 0.000351 | 37,185,026.00 |
| May 08 2024 | 0.000354 | 0.00 | 0.00% | 0.000356 | 0.00036 | 0.000349 | 39,137,987.00 |
| 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 |
| Apr 05 2024 | 0.000373 | -0.00001 | -2.61% | 0.000381 | 0.000384 | 0.000373 | 39,692,045.00 |
| Apr 04 2024 | 0.000383 | -0.00000400 | -1.03% | 0.000388 | 0.000388 | 0.000373 | 41,269,933.00 |
| Apr 03 2024 | 0.000388 | 0.00000600 | 1.57% | 0.000382 | 0.000389 | 0.000378 | 41,517,085.00 |
| Apr 02 2024 | 0.000382 | -0.00000900 | -2.30% | 0.000391 | 0.000393 | 0.00038 | 39,763,718.00 |
| Apr 01 2024 | 0.000391 | -0.00000600 | -1.51% | 0.000398 | 0.0004 | 0.000386 | 38,999,276.00 |
| Mar 31 2024 | 0.000397 | 0.00000200 | 0.51% | 0.000395 | 0.000411 | 0.000388 | 36,949,014.00 |
| Mar 30 2024 | 0.000395 | 0.000022 | 5.89% | 0.000374 | 0.0004 | 0.000374 | 41,514,811.00 |
| Mar 29 2024 | 0.000374 | -0.000024 | -6.03% | 0.000397 | 0.000399 | 0.000373 | 46,763,062.00 |
| Mar 28 2024 | 0.000398 | -0.000073 | -15.51% | 0.000471 | 0.000471 | 0.000369 | 62,189,877.00 |
| Mar 27 2024 | 0.000471 | 0.00000400 | 0.86% | 0.000466 | 0.000472 | 0.00045 | 53,368,980.00 |
| Mar 26 2024 | 0.000467 | 0.00000600 | 1.30% | 0.000458 | 0.000478 | 0.000458 | 51,768,657.00 |
| Mar 25 2024 | 0.000461 | 0.00000200 | 0.44% | 0.00046 | 0.000464 | 0.000445 | 54,150,742.00 |
| Mar 24 2024 | 0.000459 | 0.000031 | 7.24% | 0.000427 | 0.000467 | 0.000425 | 57,108,070.00 |
| Mar 23 2024 | 0.000428 | 0.00000300 | 0.71% | 0.000424 | 0.000442 | 0.000417 | 53,521,395.00 |
| Mar 22 2024 | 0.000425 | -0.000034 | -7.41% | 0.000458 | 0.00046 | 0.000423 | 55,624,553.00 |
| Mar 21 2024 | 0.000459 | 0.000056 | 13.89% | 0.000404 | 0.00047 | 0.000403 | 58,212,702.00 |
| Mar 20 2024 | 0.000403 | -0.000028 | -6.49% | 0.00043 | 0.000432 | 0.00039 | 56,672,274.00 |
| Mar 19 2024 | 0.000431 | -0.000012 | -2.70% | 0.000445 | 0.000448 | 0.000409 | 52,910,415.00 |
| Mar 18 2024 | 0.000444 | -0.00000700 | -1.55% | 0.000454 | 0.000465 | 0.000431 | 54,850,448.00 |
| Mar 17 2024 | 0.000451 | 0.00000500 | 1.12% | 0.000444 | 0.000465 | 0.000431 | 53,168,727.00 |
| Mar 16 2024 | 0.000445 | -0.000015 | -3.26% | 0.000461 | 0.000462 | 0.000443 | 52,725,848.00 |
| Mar 15 2024 | 0.00046 | -0.000041 | -8.19% | 0.000499 | 0.000505 | 0.000443 | 50,942,378.00 |
| Mar 14 2024 | 0.000501 | 0.00000600 | 1.21% | 0.000493 | 0.00055 | 0.000463 | 52,689,640.00 |
| Mar 13 2024 | 0.000495 | -0.000017 | -3.32% | 0.000512 | 0.000531 | 0.00049 | 47,643,756.00 |
| Mar 12 2024 | 0.000512 | 0.00000600 | 1.19% | 0.000507 | 0.00054 | 0.000489 | 50,071,940.00 |
| Mar 11 2024 | 0.000506 | 0.000039 | 8.36% | 0.000467 | 0.000521 | 0.000463 | 48,617,282.00 |
| Mar 10 2024 | 0.000467 | -0.000027 | -5.47% | 0.000488 | 0.000549 | 0.000463 | 53,158,355.00 |
| Mar 09 2024 | 0.000494 | 0.00002 | 4.22% | 0.000473 | 0.000543 | 0.000465 | 55,332,894.00 |
| Mar 08 2024 | 0.000474 | 0.000024 | 5.33% | 0.000446 | 0.00055 | 0.000444 | 56,408,722.00 |
| Mar 07 2024 | 0.00045 | -0.000027 | -5.66% | 0.000476 | 0.000479 | 0.000443 | 50,315,476.00 |
| Mar 06 2024 | 0.000477 | 0.000021 | 4.61% | 0.000454 | 0.000485 | 0.000443 | 50,864,301.00 |
| Mar 05 2024 | 0.000456 | 0.00000600 | 1.33% | 0.000449 | 0.000474 | 0.00042 | 53,339,807.00 |
| Mar 04 2024 | 0.00045 | 0.000025 | 5.89% | 0.000426 | 0.000521 | 0.000405 | 49,864,182.00 |
| Mar 03 2024 | 0.000425 | -0.000022 | -4.92% | 0.000448 | 0.00045 | 0.000423 | 41,902,602.00 |
| Mar 02 2024 | 0.000447 | -0.000015 | -3.25% | 0.000463 | 0.000521 | 0.000437 | 48,149,869.00 |
| Mar 01 2024 | 0.000462 | -0.00000500 | -1.07% | 0.000467 | 0.000471 | 0.000457 | 46,864,542.00 |
