Essentia Historical Data

ESS Page 48
Download
Date Close Price change Market cap Trading volume
Apr 9, 2019 $ 0.00116
-3.53%
$ 1.97 million $ 414,570
Apr 8, 2019 $ 0.0012
+3.29%
$ 2.05 million $ 361,243
Apr 7, 2019 $ 0.00116
+7.14%
$ 1.98 million $ 158,637
Apr 6, 2019 $ 0.00109
-10.52%
$ 1.85 million $ 130,944
Apr 5, 2019 $ 0.00122
+10.21%
$ 2.07 million $ 95,324
Apr 4, 2019 $ 0.0011
-0.82%
$ 1.87 million $ 151,575
Apr 3, 2019 $ 0.00111
+1.76%
$ 1.89 million $ 254,461
Apr 2, 2019 $ 0.00109
+8.10%
$ 1.86 million $ 81,902
Apr 1, 2019 $ 0.00101
-0.76%
$ 1.72 million $ 93,854
Mar 31, 2019 $ 0.00102
-4.34%
$ 1.73 million $ 95,377
Mar 30, 2019 $ 0.00107
-1.77%
$ 1.81 million $ 112,062
Mar 29, 2019 $ 0.00109
+2.27%
$ 1.85 million $ 128,143
Mar 28, 2019 $ 0.00106
+1.73%
$ 1.81 million $ 108,155
Mar 27, 2019 $ 0.00104
+4.26%
$ 1.78 million $ 141,004
Mar 26, 2019 $ 0.001
+0.39%
$ 1.7 million $ 78,547
Mar 25, 2019 $ 0.000998
-5.72%
$ 1.7 million $ 129,284
Mar 24, 2019 $ 0.00106
-1.13%
$ 1.8 million $ 196,366
Mar 23, 2019 $ 0.00107
-10.82%
$ 1.82 million $ 179,101
Mar 22, 2019 $ 0.0012
-3.05%
$ 2.04 million $ 164,664
Mar 21, 2019 $ 0.00124
-9.93%
$ 2.1 million $ 189,908
Mar 20, 2019 $ 0.00137
-1.33%
$ 2.34 million $ 152,904
Mar 19, 2019 $ 0.00139
-3.66%
$ 2.37 million $ 119,403
Mar 18, 2019 $ 0.00144
-4.15%
$ 2.46 million $ 142,722
Mar 17, 2019 $ 0.00151
-0.40%
$ 2.57 million $ 152,520
Mar 16, 2019 $ 0.00152
+26.91%
$ 2.58 million $ 158,650
Mar 15, 2019 $ 0.0012
-4.30%
$ 2.04 million $ 113,411
Mar 14, 2019 $ 0.00125
+8.18%
$ 2.13 million $ 108,745
Mar 13, 2019 $ 0.00116
-11.03%
$ 1.97 million $ 110,396
Mar 12, 2019 $ 0.0013
+1.17%
$ 2.21 million $ 113,132
Mar 11, 2019 $ 0.00129
-10.88%
$ 2.19 million $ 57,996
Mar 10, 2019 $ 0.00145
-6.20%
$ 2.46 million $ 62,431
Mar 9, 2019 $ 0.00154
+5.23%
$ 2.62 million $ 76,656
Mar 8, 2019 $ 0.00146
+1.96%
$ 2.49 million $ 55,642
Mar 7, 2019 $ 0.00144
-10.89%
$ 2.44 million $ 51,544
Mar 6, 2019 $ 0.00161
+4.24%
$ 2.74 million $ 60,778
Mar 5, 2019 $ 0.00155
+3.29%
$ 2.63 million $ 59,668
Mar 4, 2019 $ 0.0015
+23.36%
$ 2.55 million $ 55,556
Mar 3, 2019 $ 0.00121
-0.01%
$ 2.06 million $ 50,230
Mar 2, 2019 $ 0.00121
+1.92%
$ 2.06 million $ 48,677
Mar 1, 2019 $ 0.00119
-8.05%
$ 2.03 million $ 50,377
Feb 28, 2019 $ 0.0013
+11.78%
$ 2.2 million $ 38,158
Feb 27, 2019 $ 0.00116
-0.86%
$ 1.97 million $ 44,604
Feb 26, 2019 $ 0.00117
-0.42%
$ 1.99 million $ 43,006
Feb 25, 2019 $ 0.00118
-20.04%
$ 2.01 million $ 30,846
Feb 24, 2019 $ 0.00148
-20.40%
$ 2.51 million $ 41,311
Feb 23, 2019 $ 0.00185
+2.94%
$ 3.15 million $ 47,269
Feb 22, 2019 $ 0.0018
+2.04%
$ 3.06 million $ 41,609
Feb 21, 2019 $ 0.00177
-3.89%
$ 3 million $ 27,234
Feb 20, 2019 $ 0.00184
+36.61%
$ 3.12 million $ 48,920
Feb 19, 2019 $ 0.00135
+11.84%
$ 2.29 million $ 74,100