ESM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2025 | 0.135 | 0.01 | 8.00% | 0.135 | 0.145 | 0.13 | 3,568,433 |
Jun 19 2025 | 0.125 | -0.01 | -7.41% | 0.13 | 0.13 | 0.12 | 982,619 |
Jun 18 2025 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.13 | 690,720 |
Jun 17 2025 | 0.13 | -0.005 | -3.70% | 0.13 | 0.135 | 0.125 | 818,347 |
Jun 16 2025 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 277,845 |
Jun 13 2025 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 669,000 |
Jun 12 2025 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.135 | 629,600 |
Jun 11 2025 | 0.135 | 0.00 | 0.00% | 0.135 | 0.14 | 0.13 | 2,071,300 |
Jun 10 2025 | 0.135 | 0.00 | 0.00% | 0.13 | 0.145 | 0.13 | 789,540 |
Jun 09 2025 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.13 | 981,579 |
Jun 06 2025 | 0.13 | -0.005 | -3.70% | 0.14 | 0.14 | 0.12 | 479,151 |
Jun 05 2025 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 278,000 |
Jun 04 2025 | 0.14 | -0.005 | -3.45% | 0.15 | 0.15 | 0.14 | 226,166 |
Jun 03 2025 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.14 | 844,714 |
Jun 02 2025 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.14 | 166,622 |
May 30 2025 | 0.14 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 616,357 |
May 29 2025 | 0.14 | -0.005 | -3.45% | 0.14 | 0.15 | 0.135 | 457,510 |
May 28 2025 | 0.145 | 0.00 | 0.00% | 0.15 | 0.15 | 0.13 | 783,660 |
May 27 2025 | 0.145 | 0.005 | 3.57% | 0.155 | 0.155 | 0.14 | 1,646,055 |
May 26 2025 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 1,657,797 |
May 23 2025 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 0.12 | 395,264 |
May 22 2025 | 0.12 | 0.005 | 4.35% | 0.12 | 0.125 | 0.12 | 343,220 |
May 21 2025 | 0.115 | -0.005 | -4.17% | 0.125 | 0.135 | 0.115 | 1,433,078 |
May 20 2025 | 0.12 | 0.025 | 26.32% | 0.105 | 0.12 | 0.105 | 1,287,886 |
May 16 2025 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 275,650 |
May 15 2025 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 21,304 |
May 14 2025 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 222,099 |
May 13 2025 | 0.10 | 0.005 | 5.26% | 0.10 | 0.105 | 0.095 | 501,530 |
May 12 2025 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 526,257 |
May 09 2025 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.09 | 1,205,000 |
May 08 2025 | 0.095 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 777,401 |
May 07 2025 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 380,301 |
May 06 2025 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 737,734 |
May 05 2025 | 0.09 | 0.005 | 5.88% | 0.08 | 0.095 | 0.08 | 338,075 |
May 02 2025 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 512,661 |
May 01 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 20,700 |
Apr 30 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 8,000 |
Apr 29 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 139,920 |
Apr 28 2025 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 199,764 |
Apr 25 2025 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 540,035 |
Apr 24 2025 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 273,004 |
Apr 23 2025 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.08 | 1,302,157 |
Apr 22 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.08 | 216,514 |
Apr 21 2025 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 2,128,450 |
Apr 17 2025 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 618,447 |
Apr 16 2025 | 0.095 | 0.015 | 18.75% | 0.09 | 0.095 | 0.085 | 3,024,053 |
Apr 15 2025 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 209,226 |
Apr 14 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.08 | 700,422 |
Apr 11 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 677,601 |
Apr 10 2025 | 0.085 | -0.005 | -5.56% | 0.085 | 0.09 | 0.08 | 877,460 |
Apr 09 2025 | 0.09 | 0.01 | 12.50% | 0.08 | 0.095 | 0.08 | 727,794 |
Apr 08 2025 | 0.08 | 0.01 | 14.29% | 0.075 | 0.085 | 0.075 | 324,999 |
Apr 07 2025 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.07 | 2,308,256 |
Apr 04 2025 | 0.08 | -0.015 | -15.79% | 0.09 | 0.09 | 0.08 | 1,009,532 |
Apr 03 2025 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 215,876 |
Apr 02 2025 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 1,123,948 |
Apr 01 2025 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 2,463,177 |
Mar 31 2025 | 0.09 | -0.005 | -5.26% | 0.10 | 0.10 | 0.09 | 1,903,783 |
Mar 28 2025 | 0.095 | 0.015 | 18.75% | 0.08 | 0.10 | 0.08 | 3,609,450 |
Mar 27 2025 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.075 | 2,279,465 |
Mar 26 2025 | 0.085 | -0.005 | -5.56% | 0.095 | 0.095 | 0.08 | 852,537 |
Mar 25 2025 | 0.09 | -0.02 | -18.18% | 0.10 | 0.105 | 0.085 | 3,992,329 |
Mar 24 2025 | 0.11 | 0.045 | 69.23% | 0.07 | 0.11 | 0.07 | 3,439,512 |