ESHARE Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.8363899 | $0.87351691 | $0.83460678 | $0.84654805 | $12,478.44 |
| 2023-04-10 | $0.82135929 | $0.83579682 | $0.81874369 | $0.83579682 | $11,989.07 |
| 2023-04-09 | $0.81540179 | $0.82307501 | $0.81337418 | $0.82139558 | $11,117.37 |
| 2023-04-08 | $0.81502838 | $0.82077397 | $0.81457196 | $0.81535606 | $11,085.15 |
| 2023-04-07 | $0.81978663 | $0.82106008 | $0.81396546 | $0.81530013 | $11,017.09 |
| 2023-04-06 | $0.82422784 | $0.82664349 | $0.81662688 | $0.8198439 | $11,340.13 |
| 2023-04-05 | $0.81611732 | $0.83027631 | $0.81508868 | $0.82446552 | $11,371.07 |
| 2023-04-04 | $0.81057164 | $0.81915833 | $0.80957123 | $0.81610461 | $11,639.07 |
| 2023-04-03 | $0.82362061 | $0.82411668 | $0.7913721 | $0.80986474 | $11,455.83 |
| 2023-04-02 | $0.82663108 | $0.82981791 | $0.81796101 | $0.8237017 | $14,175.34 |
| 2023-04-01 | $0.83202488 | $0.83581167 | $0.76036247 | $0.82643209 | $19,662.92 |
| 2023-03-31 | $0.83059028 | $0.83874562 | $0.82360576 | $0.83241766 | $14,766.94 |
| 2023-03-30 | $0.82365813 | $0.83568637 | $0.81616989 | $0.8309741 | $12,633.51 |
| 2023-03-29 | $0.8224579 | $0.83877801 | $0.82077404 | $0.82402086 | $11,126.87 |
| 2023-03-28 | $0.81563881 | $0.82682598 | $0.8061126 | $0.82261996 | $11,217.25 |
| 2023-03-27 | $0.8629679 | $0.86474786 | $0.804332 | $0.81580454 | $10,957.80 |
| 2023-03-26 | $0.846567 | $0.86431399 | $0.84502524 | $0.86314924 | $12,054.92 |
| 2023-03-25 | $0.84498947 | $0.8524493 | $0.83938013 | $0.84664606 | $14,987.74 |
| 2023-03-24 | $0.86494157 | $0.86613692 | $0.83377385 | $0.84497585 | $11,754.16 |
| 2023-03-23 | $0.84337561 | $0.87078939 | $0.83858824 | $0.86514434 | $12,172.00 |
| 2023-03-22 | $0.87841827 | $0.89037353 | $0.78124408 | $0.84357475 | $20,359.01 |
| 2023-03-21 | $0.87300785 | $0.89029714 | $0.86059866 | $0.87848427 | $12,302.91 |
| 2023-03-20 | $0.88297495 | $0.88940947 | $0.8718875 | $0.87247196 | $11,979.96 |
| 2023-03-19 | $0.86805016 | $0.89474253 | $0.86805016 | $0.88187334 | $14,221.19 |
| 2023-03-18 | $0.88915931 | $0.90696648 | $0.86597743 | $0.86779366 | $12,919.81 |
| 2023-03-17 | $0.86440437 | $0.89049757 | $0.85678109 | $0.88698912 | $12,129.52 |
| 2023-03-16 | $0.80414602 | $0.8714836 | $0.79624215 | $0.86386915 | $11,784.82 |
| 2023-03-15 | $0.74825439 | $0.8204976 | $0.73880339 | $0.80359803 | $11,844.96 |
| 2023-03-14 | $0.74252265 | $0.77287719 | $0.73251642 | $0.74808532 | $10,093.56 |
| 2023-03-13 | $0.71263923 | $0.8137689 | $0.69316882 | $0.74135731 | $10,307.07 |