Essentia Historical Data

ESS Page 49
Download
Date Close Price change Market cap Trading volume
Feb 18, 2019 $ 0.0012
+11.54%
$ 2.05 million $ 64,966
Feb 17, 2019 $ 0.00108
+10.86%
$ 1.84 million $ 60,616
Feb 16, 2019 $ 0.000975
+0.80%
$ 1.66 million $ 53,719
Feb 15, 2019 $ 0.000967
-2.27%
$ 1.64 million $ 46,528
Feb 14, 2019 $ 0.000989
-11.02%
$ 1.68 million $ 38,403
Feb 13, 2019 $ 0.00111
-0.24%
$ 1.89 million $ 36,218
Feb 12, 2019 $ 0.00111
-7.53%
$ 1.9 million $ 61
Feb 11, 2019 $ 0.00124
+14.29%
$ 2.12 million $ 224
Feb 10, 2019 $ 0.00109
+13.66%
$ 1.85 million $ 160
Feb 9, 2019 $ 0.000959
-18.12%
$ 1.63 million $ 640
Feb 8, 2019 $ 0.00117
+26.21%
$ 1.99 million $ 781
Feb 7, 2019 $ 0.000903
+15.43%
$ 1.54 million $ 141
Feb 6, 2019 $ 0.000782
-18.19%
$ 1.33 million $ 7,918
Feb 5, 2019 $ 0.000956
+1.03%
$ 1.63 million $ 485
Feb 4, 2019 $ 0.000947
+2.60%
$ 1.61 million $ 439
Feb 2, 2019 $ 0.000753
+45.87%
$ 1.28 million $ 99
Feb 1, 2019 $ 0.000516
-13.04%
$ 877,604 $ 122
Jan 31, 2019 $ 0.000749
-1.77%
$ 1.27 million $ 299
Jan 30, 2019 $ 0.000706
+0.17%
$ 1.2 million $ 261
Jan 29, 2019 $ 0.000705
+20.62%
$ 1.2 million $ 225
Jan 28, 2019 $ 0.000585
+14.12%
$ 994,125 $ 1,415
Jan 26, 2019 $ 0.000668
+7.36%
$ 1.13 million $ 314
Jan 25, 2019 $ 0.000622
+23.91%
$ 1.06 million $ 1,439
Jan 23, 2019 $ 0.000658
-13.59%
$ 1.12 million $ 270
Jan 22, 2019 $ 0.000762
+29.65%
$ 1.3 million $ 47
Jan 21, 2019 $ 0.000588
+2.37%
$ 999,480 $ 5,997
Jan 20, 2019 $ 0.000701
-16.83%
$ 1.19 million $ 46
Jan 19, 2019 $ 0.000843
+24.25%
$ 1.43 million $ 181
Jan 18, 2019 $ 0.000678
+9.77%
$ 1.15 million $ 616
Jan 17, 2019 $ 0.000635
+1.72%
$ 1.08 million $ 84
Jan 16, 2019 $ 0.000624
+12.29%
$ 1.06 million $ 169
Jan 15, 2019 $ 0.000856
-4.37%
$ 1.45 million $ 92
Jan 14, 2019 $ 0.000895
+41.37%
$ 1.52 million $ 9
Jan 13, 2019 $ 0.000633
-17.93%
$ 1.08 million $ 316
Jan 12, 2019 $ 0.000772
+0.59%
$ 1.31 million $ 2,833
Jan 11, 2019 $ 0.000767
+5.35%
$ 1.3 million $ 1,232
Jan 10, 2019 $ 0.000728
-20.52%
$ 1.24 million $ 3,009
Jan 9, 2019 $ 0.000916
+9.86%
$ 1.56 million $ 1,593
Jan 8, 2019 $ 0.000834
-28.38%
$ 1.42 million $ 11,115
Jan 7, 2019 $ 0.00117
-40.32%
$ 1.98 million $ 4,000
Jan 6, 2019 $ 0.00195
+58.50%
$ 3.32 million $ 26
Jan 5, 2019 $ 0.00127
+1.31%
$ 2.16 million $ 279
Jan 4, 2019 $ 0.00125
+8.34%
$ 2.13 million $ 249
Jan 3, 2019 $ 0.00116
-8.99%
$ 1.97 million $ 253
Jan 2, 2019 $ 0.00127
+4.14%
$ 2.16 million $ 1,198
Jan 1, 2019 $ 0.00121
+30.86%
$ 2.06 million $ 6,923
Dec 31, 2018 $ 0.000928
-33.12%
$ 1.58 million $ 1,484
Dec 30, 2018 $ 0.00137
-5.69%
$ 2.34 million $ 406
Dec 29, 2018 $ 0.00134
-1.76%
$ 2.28 million $ 595
Dec 28, 2018 $ 0.00137
-1.92%
$ 2.33 million $ 494