ES Historical USD Price
Daily close · Dec 22, 2019 → Dec 30, 2020Daily price history
Dec 1, 2020 → Dec 30, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-12-30 | $0.03192924 | $0.03267083 | $0.03184264 | $0.03260801 | $499,040.79 |
| 2020-12-29 | $0.03263722 | $0.03313364 | $0.03065088 | $0.0319156 | $468,854.74 |
| 2020-12-28 | $0.03177126 | $0.03313141 | $0.03160029 | $0.03267963 | $621,399.66 |
| 2020-12-27 | $0.03128655 | $0.03383517 | $0.03128394 | $0.03177499 | $474,052.42 |
| 2020-12-26 | $0.03515504 | $0.03533503 | $0.03116551 | $0.03126592 | $575,074.30 |
| 2020-12-25 | $0.03269132 | $0.03514441 | $0.03251877 | $0.03512076 | $604,050.48 |
| 2020-12-24 | $0.03004186 | $0.03328656 | $0.02973582 | $0.03268795 | $490,004.81 |
| 2020-12-23 | $0.0340173 | $0.03413423 | $0.0297525 | $0.03004579 | $499,186.84 |
| 2020-12-22 | $0.03694731 | $0.03708404 | $0.0336452 | $0.03399763 | $627,360.68 |
| 2020-12-21 | $0.03536446 | $0.03824594 | $0.03470557 | $0.03700286 | $575,949.25 |
| 2020-12-20 | $0.04001175 | $0.04105641 | $0.03439448 | $0.03541333 | $512,567.15 |
| 2020-12-19 | $0.03389557 | $0.03912906 | $0.03369587 | $0.03899559 | $738,436.03 |
| 2020-12-18 | $0.03505233 | $0.03873786 | $0.03365591 | $0.03388301 | $569,260.50 |
| 2020-12-17 | $0.03878252 | $0.04137126 | $0.03282296 | $0.03508133 | $465,583.06 |
| 2020-12-16 | $0.03798492 | $0.03959616 | $0.03620278 | $0.03864613 | $470,164.01 |
| 2020-12-15 | $0.04046735 | $0.04104284 | $0.03525036 | $0.03798652 | $440,520.70 |
| 2020-12-14 | $0.04272562 | $0.04371879 | $0.04000491 | $0.04045934 | $420,662.25 |
| 2020-12-13 | $0.04210568 | $0.04343597 | $0.04152521 | $0.04273359 | $653,181.70 |
| 2020-12-12 | $0.04099225 | $0.04254639 | $0.03950767 | $0.04209151 | $334,370.72 |
| 2020-12-11 | $0.04497178 | $0.04497178 | $0.04024325 | $0.04099178 | $631,279.49 |
| 2020-12-10 | $0.0439831 | $0.04525274 | $0.04361883 | $0.04497148 | $407,697.42 |
| 2020-12-09 | $0.04118184 | $0.04479007 | $0.03905072 | $0.0440018 | $434,906.83 |
| 2020-12-08 | $0.04158264 | $0.04314029 | $0.04099633 | $0.04117801 | $250,589.48 |
| 2020-12-07 | $0.04470708 | $0.0447363 | $0.03926238 | $0.04159372 | $359,739.88 |
| 2020-12-06 | $0.04548053 | $0.04567873 | $0.03890902 | $0.04467381 | $405,993.32 |
| 2020-12-05 | $0.04429506 | $0.04598611 | $0.04348543 | $0.04546315 | $783,678.73 |
| 2020-12-04 | $0.04328112 | $0.04523833 | $0.04300452 | $0.04434822 | $499,604.79 |
| 2020-12-03 | $0.04457111 | $0.04495284 | $0.04291697 | $0.04330792 | $525,770.90 |
| 2020-12-02 | $0.04592502 | $0.04657597 | $0.04290208 | $0.04453236 | $496,183.26 |
| 2020-12-01 | $0.04334317 | $0.04650415 | $0.04296599 | $0.04601592 | $289,251.75 |