Essentia Historical Data

ESS Page 14
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.000617
+1.09%
$ 995,936 $ 32,467
Dec 12, 2023 $ 0.000611
-1.31%
$ 986,712 $ 29,294
Dec 11, 2023 $ 0.00062
-6.28%
$ 1 million $ 35,444
Dec 10, 2023 $ 0.000663
+1.00%
$ 1.07 million $ 36,591
Dec 9, 2023 $ 0.000656
+2.56%
$ 1.06 million $ 27,901
Dec 8, 2023 $ 0.00064
+8.52%
$ 1.03 million $ 30,307
Dec 7, 2023 $ 0.00059
-1.12%
$ 952,495 $ 35,352
Dec 6, 2023 $ 0.000595
-5.62%
$ 961,520 $ 33,347
Dec 5, 2023 $ 0.000631
+1.25%
$ 1.02 million $ 37,033
Dec 4, 2023 $ 0.000623
+0.98%
$ 1.01 million $ 33,164
Dec 3, 2023 $ 0.000615
-2.01%
$ 993,212 $ 30,992
Dec 2, 2023 $ 0.000628
+3.02%
$ 1.01 million $ 32,122
Dec 1, 2023 $ 0.000609
+4.47%
$ 983,501 $ 33,427
Nov 30, 2023 $ 0.000584
-7.08%
$ 942,631 $ 33,549
Nov 29, 2023 $ 0.000629
-0.29%
$ 1.01 million $ 36,113
Nov 28, 2023 $ 0.00063
-2.03%
$ 1.02 million $ 42,462
Nov 27, 2023 $ 0.000644
+2.86%
$ 1.04 million $ 42,149
Nov 26, 2023 $ 0.000626
+0.11%
$ 1.01 million $ 42,731
Nov 25, 2023 $ 0.000625
+0.47%
$ 1.01 million $ 41,367
Nov 24, 2023 $ 0.000622
+2.16%
$ 1 million $ 41,214
Nov 23, 2023 $ 0.000609
+4.98%
$ 982,705 $ 42,767
Nov 22, 2023 $ 0.00058
+1.70%
$ 936,736 $ 40,903
Nov 21, 2023 $ 0.000571
-5.06%
$ 922,475 $ 38,775
Nov 20, 2023 $ 0.000602
-2.34%
$ 971,819 $ 41,743
Nov 19, 2023 $ 0.000616
-3.24%
$ 995,533 $ 41,192
Nov 18, 2023 $ 0.000636
+1.13%
$ 1.03 million $ 41,050
Nov 17, 2023 $ 0.000629
-7.34%
$ 1.02 million $ 41,919
Nov 16, 2023 $ 0.000679
-1.84%
$ 1.1 million $ 40,269
Nov 15, 2023 $ 0.000692
-1.58%
$ 1.12 million $ 32,782
Nov 14, 2023 $ 0.000703
+0.12%
$ 1.13 million $ 39,197
Nov 13, 2023 $ 0.000701
+3.45%
$ 1.13 million $ 42,782
Nov 12, 2023 $ 0.000678
+0.62%
$ 1.09 million $ 37,585
Nov 11, 2023 $ 0.000673
-6.89%
$ 1.09 million $ 39,976
Nov 10, 2023 $ 0.000724
-1.26%
$ 1.17 million $ 41,574
Nov 9, 2023 $ 0.000734
+6.07%
$ 1.19 million $ 39,862
Nov 8, 2023 $ 0.000692
-2.63%
$ 1.11 million $ 38,715
Nov 7, 2023 $ 0.00071
+5.36%
$ 1.15 million $ 41,805
Nov 6, 2023 $ 0.000674
+2.05%
$ 1.09 million $ 43,130
Nov 5, 2023 $ 0.00066
+2.91%
$ 1.07 million $ 40,872
Nov 4, 2023 $ 0.000643
+0.35%
$ 1.04 million $ 43,600
Nov 3, 2023 $ 0.000645
+1.09%
$ 1.04 million $ 41,580
Nov 2, 2023 $ 0.000637
+3.01%
$ 1.03 million $ 42,836
Nov 1, 2023 $ 0.000621
-1.24%
$ 1 million $ 41,935
Oct 31, 2023 $ 0.00063
-3.24%
$ 1.02 million $ 41,919
Oct 30, 2023 $ 0.000651
-4.04%
$ 1.05 million $ 41,869
Oct 29, 2023 $ 0.000679
-0.84%
$ 1.1 million $ 47,048
Oct 28, 2023 $ 0.000685
+0.11%
$ 1.11 million $ 52,493
Oct 27, 2023 $ 0.000686
-2.04%
$ 1.11 million $ 57,935
Oct 26, 2023 $ 0.000703
+0.95%
$ 1.14 million $ 57,528
Oct 25, 2023 $ 0.000698
-3.20%
$ 1.13 million $ 57,943