Essentia Historical Data

ESS Page 46
Download
Date Close Price change Market cap Trading volume
Jul 18, 2019 $ 0.00106
+7.32%
$ 1.8 million $ 145,479
Jul 17, 2019 $ 0.000985
+2.80%
$ 1.68 million $ 241,730
Jul 16, 2019 $ 0.000959
+10.47%
$ 1.63 million $ 222,323
Jul 15, 2019 $ 0.000868
-6.90%
$ 1.48 million $ 205,360
Jul 14, 2019 $ 0.000932
-4.26%
$ 1.58 million $ 370,684
Jul 13, 2019 $ 0.000973
-12.89%
$ 1.65 million $ 29,674
Jul 12, 2019 $ 0.00112
+21.31%
$ 1.9 million $ 449,737
Jul 11, 2019 $ 0.000921
-5.28%
$ 1.57 million $ 320,723
Jul 10, 2019 $ 0.000972
-5.37%
$ 1.65 million $ 376,626
Jul 9, 2019 $ 0.00103
+0.95%
$ 1.75 million $ 271,296
Jul 8, 2019 $ 0.00102
-2.79%
$ 1.73 million $ 50,127
Jul 7, 2019 $ 0.00105
+2.47%
$ 1.78 million $ 71,655
Jul 6, 2019 $ 0.00102
-16.28%
$ 1.74 million $ 98,784
Jul 5, 2019 $ 0.00122
+0.67%
$ 2.08 million $ 240,792
Jul 4, 2019 $ 0.00121
-11.94%
$ 2.06 million $ 220,143
Jul 3, 2019 $ 0.00138
+3.64%
$ 2.34 million $ 96,735
Jul 2, 2019 $ 0.00133
-1.07%
$ 2.26 million $ 238,079
Jul 1, 2019 $ 0.00134
-1.85%
$ 2.28 million $ 211,417
Jun 30, 2019 $ 0.00137
-9.03%
$ 2.33 million $ 156,457
Jun 29, 2019 $ 0.0015
+1.90%
$ 2.56 million $ 96,001
Jun 28, 2019 $ 0.00148
+6.15%
$ 2.51 million $ 101,716
Jun 27, 2019 $ 0.00139
-13.56%
$ 2.37 million $ 85,769
Jun 26, 2019 $ 0.00161
-5.50%
$ 2.74 million $ 57,201
Jun 25, 2019 $ 0.0017
+0.54%
$ 2.9 million $ 57,601
Jun 24, 2019 $ 0.00169
+0.20%
$ 2.88 million $ 70,785
Jun 23, 2019 $ 0.00169
-9.95%
$ 2.87 million $ 101,515
Jun 22, 2019 $ 0.00188
-3.05%
$ 3.19 million $ 101,862
Jun 21, 2019 $ 0.00194
+5.03%
$ 3.29 million $ 81,458
Jun 20, 2019 $ 0.00184
+22.57%
$ 3.13 million $ 93,368
Jun 19, 2019 $ 0.0015
+1.84%
$ 2.56 million $ 102,153
Jun 18, 2019 $ 0.00148
-1.93%
$ 2.51 million $ 103,066
Jun 17, 2019 $ 0.00151
-13.14%
$ 2.56 million $ 108,806
Jun 16, 2019 $ 0.00173
-13.32%
$ 2.95 million $ 106,008
Jun 15, 2019 $ 0.002
+16.24%
$ 3.4 million $ 105,682
Jun 14, 2019 $ 0.00172
+5.41%
$ 2.93 million $ 123,010
Jun 13, 2019 $ 0.00163
-3.86%
$ 2.78 million $ 107,570
Jun 12, 2019 $ 0.0017
+54.71%
$ 2.89 million $ 75,473
Jun 11, 2019 $ 0.0011
-9.95%
$ 1.87 million $ 45,815
Jun 10, 2019 $ 0.00122
+8.08%
$ 2.07 million $ 43,083
Jun 9, 2019 $ 0.00113
-5.10%
$ 1.92 million $ 34,250
Jun 8, 2019 $ 0.00119
+0.72%
$ 2.02 million $ 11,059
Jun 7, 2019 $ 0.00118
+8.96%
$ 2.01 million $ 28,126
Jun 6, 2019 $ 0.00108
-3.04%
$ 1.84 million $ 42,450
Jun 5, 2019 $ 0.00112
+2.18%
$ 1.9 million $ 52,162
Jun 4, 2019 $ 0.00109
-8.30%
$ 1.86 million $ 24,294
Jun 3, 2019 $ 0.00119
-4.28%
$ 2.03 million $ 39,950
Jun 2, 2019 $ 0.00125
+2.92%
$ 2.12 million $ 77,698
Jun 1, 2019 $ 0.00121
-2.37%
$ 2.06 million $ 75,054
May 31, 2019 $ 0.00124
-0.64%
$ 2.11 million $ 77,621
May 30, 2019 $ 0.00125
-6.71%
$ 2.12 million $ 103,068