ESM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 196,377 |
Jul 24 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 745,017 |
Jul 23 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 93,484 |
Jul 22 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 59,786 |
Jul 19 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 112,587 |
Jul 18 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 53,050 |
Jul 17 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 362,356 |
Jul 16 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 89,833 |
Jul 15 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 368,166 |
Jul 12 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 245,100 |
Jul 11 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 12,017 |
Jul 10 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.045 | 137,385 |
Jul 09 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 148,000 |
Jul 08 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 420,353 |
Jul 05 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 52,008 |
Jul 04 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 27,200 |
Jul 03 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 212,073 |
Jul 02 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 128,016 |
Jun 28 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.06 | 0.05 | 220,297 |
Jun 27 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.05 | 135,018 |
Jun 26 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 483,859 |
Jun 25 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.055 | 177,510 |
Jun 24 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 161,354 |
Jun 21 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 297,135 |
Jun 20 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 44,000 |
Jun 19 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 6 |
Jun 18 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 61,504 |
Jun 17 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.055 | 387,163 |
Jun 14 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 505,015 |
Jun 13 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 114,002 |
Jun 12 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 2,001 |
Jun 11 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 216,002 |
Jun 10 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.06 | 98,002 |
Jun 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 387,000 |
Jun 06 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 423,966 |
Jun 05 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 1,748 |
Jun 04 2024 | 0.065 | -0.005 | -7.14% | 0.06 | 0.07 | 0.06 | 464,004 |
Jun 03 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 362,056 |
May 31 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 147,484 |
May 30 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 34,026 |
May 29 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 100,250 |
May 28 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 175,285 |
May 27 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 12,500 |
May 24 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 131,001 |
May 23 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
May 22 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 100,225 |
May 21 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 124,503 |
May 17 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 567,978 |
May 16 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 786,019 |
May 15 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 911,691 |
May 14 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 254,254 |
May 13 2024 | 0.065 | 0.01 | 18.18% | 0.065 | 0.065 | 0.065 | 20,000 |
May 10 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 125,000 |
May 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 3,000 |
May 08 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 129,981 |
May 07 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 182 |
May 06 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 497,001 |
May 03 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 179,552 |
May 02 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 5,003 |
May 01 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.055 | 94,100 |
Apr 30 2024 | 0.065 | 0.005 | 8.33% | 0.055 | 0.065 | 0.055 | 1,295,000 |
Apr 29 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 652,135 |