ESS Historical USD Price
Daily close · Jul 6, 2018 → Jul 12, 2019Daily price history
Jun 13, 2019 → Jul 12, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-12 | $0.00090606 | $0.001185 | $0.00090068 | $0.00111788 | $448,772.44 |
| 2019-07-11 | $0.00096702 | $0.00097583 | $0.00089188 | $0.00091333 | $320,905.77 |
| 2019-07-10 | $0.00104077 | $0.00105688 | $0.0009498 | $0.00097592 | $387,234.37 |
| 2019-07-09 | $0.00105182 | $0.00108356 | $0.00102695 | $0.00104011 | $273,043.15 |
| 2019-07-08 | $0.00104976 | $0.00107157 | $0.00101885 | $0.00104639 | $52,770.51 |
| 2019-07-07 | $0.00102786 | $0.00107152 | $0.0010192 | $0.00105972 | $75,482.60 |
| 2019-07-06 | $0.00121434 | $0.00126431 | $0.00078811 | $0.00102266 | $97,705.41 |
| 2019-07-05 | $0.00122361 | $0.00125422 | $0.00118548 | $0.00121605 | $202,501.24 |
| 2019-07-04 | $0.00141702 | $0.00141955 | $0.00120081 | $0.00122165 | $221,831.06 |
| 2019-07-03 | $0.0013345 | $0.00142008 | $0.00129743 | $0.0014186 | $101,324.17 |
| 2019-07-02 | $0.00137531 | $0.00138151 | $0.00126024 | $0.00134004 | $243,896.38 |
| 2019-07-01 | $0.00137412 | $0.00142802 | $0.0012951 | $0.00136461 | $226,879.80 |
| 2019-06-30 | $0.00152982 | $0.00154801 | $0.00136762 | $0.0013807 | $160,602.80 |
| 2019-06-29 | $0.00146308 | $0.00153882 | $0.00139141 | $0.00153551 | $107,483.94 |
| 2019-06-28 | $0.00142404 | $0.00150241 | $0.00141393 | $0.00147661 | $105,318.65 |
| 2019-06-27 | $0.00161709 | $0.00167018 | $0.00136844 | $0.00142895 | $90,326.59 |
| 2019-06-26 | $0.00173101 | $0.00181848 | $0.0015374 | $0.00162967 | $59,114.77 |
| 2019-06-25 | $0.00174672 | $0.0017721 | $0.00154919 | $0.00172907 | $61,144.00 |
| 2019-06-24 | $0.00169758 | $0.00176321 | $0.0016693 | $0.00172752 | $73,428.53 |
| 2019-06-23 | $0.00190107 | $0.00204795 | $0.00168896 | $0.00172605 | $103,648.55 |
| 2019-06-22 | $0.00191944 | $0.00206224 | $0.00184922 | $0.00191035 | $109,452.49 |
| 2019-06-21 | $0.0018227 | $0.00194162 | $0.00158328 | $0.00190159 | $82,756.38 |
| 2019-06-20 | $0.00153746 | $0.00194667 | $0.0015059 | $0.00182257 | $96,742.37 |
| 2019-06-19 | $0.00154421 | $0.00158461 | $0.00149149 | $0.00152335 | $103,931.38 |
| 2019-06-18 | $0.0016147 | $0.0016247 | $0.00150599 | $0.00152553 | $106,069.74 |
| 2019-06-17 | $0.00181131 | $0.00181268 | $0.00151867 | $0.00159126 | $115,822.49 |
| 2019-06-16 | $0.0017891 | $0.00185714 | $0.00175883 | $0.00179315 | $103,407.45 |
| 2019-06-15 | $0.00169491 | $0.00184617 | $0.0016875 | $0.00184617 | $113,132.33 |
| 2019-06-14 | $0.00163004 | $0.00172197 | $0.00160631 | $0.001696 | $125,617.08 |
| 2019-06-13 | $0.00166032 | $0.00171028 | $0.00159195 | $0.00163599 | $111,533.82 |