Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ESSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00032 | -0.00000011 | -0.03% | 0.000321 | 0.000324 | 0.000318 | 16,741,370.00 |
| May 10 2024 | 0.00032 | -0.000014 | -4.19% | 0.000333 | 0.000336 | 0.000317 | 38,108,648.00 |
| May 09 2024 | 0.000334 | -0.000023 | -6.45% | 0.000357 | 0.000357 | 0.000325 | 32,626,422.00 |
| May 08 2024 | 0.000357 | 0.000025 | 7.53% | 0.000331 | 0.000357 | 0.000323 | 32,810,164.00 |
| May 07 2024 | 0.000332 | -0.00000600 | -1.78% | 0.000338 | 0.000344 | 0.000331 | 25,112,098.00 |
| May 06 2024 | 0.000338 | -0.00000700 | -2.03% | 0.000299 | 0.000673 | 0.000296 | 30,861,346.00 |
| May 05 2024 | 0.000345 | 0.000033 | 10.59% | 0.000312 | 0.000349 | 0.000309 | 21,119,948.00 |
| May 04 2024 | 0.000312 | 0.00000100 | 0.32% | 0.00031 | 0.000317 | 0.00031 | 36,255,782.00 |
| May 03 2024 | 0.000311 | 0.000012 | 4.01% | 0.000299 | 0.000313 | 0.000296 | 24,283,712.00 |
| May 02 2024 | 0.000299 | -0.000029 | -8.85% | 0.000327 | 0.000331 | 0.000294 | 24,954,465.00 |
| May 01 2024 | 0.000328 | -0.00000500 | -1.50% | 0.000331 | 0.000332 | 0.000296 | 26,267,878.00 |
| Apr 30 2024 | 0.000332 | -0.000021 | -5.94% | 0.000353 | 0.000357 | 0.000321 | 24,228,534.00 |
| Apr 29 2024 | 0.000354 | 0.000027 | 8.27% | 0.000354 | 0.00067 | 0.000317 | 40,257,014.00 |
| Apr 28 2024 | 0.000327 | -0.000031 | -8.66% | 0.000358 | 0.000366 | 0.000325 | 24,742,231.00 |
| Apr 27 2024 | 0.000358 | 0.000014 | 4.07% | 0.000344 | 0.000361 | 0.000339 | 22,327,573.00 |
| Apr 26 2024 | 0.000344 | -0.00000300 | -0.86% | 0.000347 | 0.000348 | 0.000341 | 22,406,514.00 |
| Apr 25 2024 | 0.000347 | 0.00000200 | 0.58% | 0.000345 | 0.000351 | 0.000338 | 22,758,320.00 |
| Apr 24 2024 | 0.000345 | -0.00000900 | -2.54% | 0.000354 | 0.000362 | 0.000341 | 18,044,806.00 |
| Apr 23 2024 | 0.000354 | 0.00000200 | 0.57% | 0.000352 | 0.000359 | 0.000347 | 21,008,021.00 |
| Apr 22 2024 | 0.000352 | 0.00000600 | 1.73% | 0.000336 | 0.000678 | 0.000332 | 30,068,180.00 |
| Apr 21 2024 | 0.000346 | -0.00000042 | -0.12% | 0.000346 | 0.000352 | 0.000343 | 25,461,984.00 |
| Apr 20 2024 | 0.000347 | 0.00000900 | 2.67% | 0.000336 | 0.000349 | 0.000332 | 22,342,099.00 |
| Apr 19 2024 | 0.000338 | 0.00000015 | 0.04% | 0.000337 | 0.000344 | 0.000316 | 20,764,663.00 |
| Apr 18 2024 | 0.000337 | 0.00000900 | 2.74% | 0.000329 | 0.00034 | 0.000325 | 25,007,067.00 |
| Apr 17 2024 | 0.000328 | 0.00002 | 6.48% | 0.000308 | 0.000337 | 0.000304 | 23,935,981.00 |
| Apr 16 2024 | 0.000309 | -0.000033 | -9.67% | 0.000341 | 0.000343 | 0.0003 | 22,347,457.00 |
| Apr 15 2024 | 0.000341 | 0.000025 | 7.91% | 0.000315 | 0.000672 | 0.000311 | 33,375,777.00 |
| Apr 14 2024 | 0.000316 | -0.000017 | -5.10% | 0.000331 | 0.000341 | 0.000299 | 21,742,124.00 |
| Apr 13 2024 | 0.000333 | 0.00000900 | 2.77% | 0.000323 | 0.000336 | 0.000305 | 17,466,980.00 |
| Apr 12 2024 | 0.000324 | -0.000061 | -15.81% | 0.000385 | 0.000391 | 0.00032 | 13,395,492.00 |
| Apr 11 2024 | 0.000386 | -0.00000400 | -1.03% | 0.000389 | 0.000398 | 0.000382 | 14,437,145.00 |
| Apr 10 2024 | 0.000389 | 0.00000300 | 0.78% | 0.000386 | 0.000391 | 0.000376 | 13,260,143.00 |
| Apr 09 2024 | 0.000386 | -0.00002 | -4.92% | 0.000407 | 0.00041 | 0.000381 | 14,140,320.00 |
| Apr 08 2024 | 0.000406 | 0.000026 | 6.84% | 0.000369 | 0.000719 | 0.000356 | 28,688,195.00 |
| Apr 07 2024 | 0.00038 | 0.00001 | 2.70% | 0.000369 | 0.00038 | 0.000368 | 23,188,708.00 |
| Apr 06 2024 | 0.00037 | 0.00000400 | 1.09% | 0.000365 | 0.000373 | 0.000364 | 21,165,175.00 |
| Apr 05 2024 | 0.000366 | -0.00000026 | -0.07% | 0.000366 | 0.000368 | 0.000354 | 23,712,246.00 |
| Apr 04 2024 | 0.000366 | 0.00000100 | 0.27% | 0.000364 | 0.000379 | 0.000358 | 24,189,242.00 |
| Apr 03 2024 | 0.000365 | 0.00000400 | 1.11% | 0.000362 | 0.00037 | 0.000353 | 24,800,646.00 |
| Apr 02 2024 | 0.000361 | -0.000026 | -6.72% | 0.000386 | 0.000386 | 0.000354 | 17,187,347.00 |
| Apr 01 2024 | 0.000387 | 0.000022 | 6.04% | 0.000364 | 0.000737 | 0.000351 | 27,380,096.00 |
| Mar 31 2024 | 0.000364 | -0.000022 | -5.70% | 0.000386 | 0.000402 | 0.000362 | 12,364,832.00 |
| Mar 30 2024 | 0.000386 | 0.000034 | 9.67% | 0.000351 | 0.000387 | 0.000349 | 16,520,388.00 |
| Mar 29 2024 | 0.000352 | -0.00004 | -10.20% | 0.000392 | 0.000394 | 0.000348 | 14,606,047.00 |
| Mar 28 2024 | 0.000392 | -0.000062 | -13.65% | 0.000455 | 0.000465 | 0.00039 | 21,656,999.00 |
| Mar 27 2024 | 0.000454 | -0.000012 | -2.57% | 0.000466 | 0.000471 | 0.000424 | 22,067,213.00 |
| Mar 26 2024 | 0.000466 | 0.000037 | 8.61% | 0.00043 | 0.000469 | 0.000426 | 21,467,866.00 |
| Mar 25 2024 | 0.00043 | -0.00002 | -4.45% | 0.000386 | 0.000461 | 0.000385 | 37,214,461.00 |
| Mar 24 2024 | 0.000449 | 0.000047 | 11.68% | 0.000402 | 0.000451 | 0.000396 | 22,096,233.00 |
| Mar 23 2024 | 0.000403 | 0.00000400 | 1.00% | 0.000399 | 0.000437 | 0.000393 | 21,243,392.00 |
| Mar 22 2024 | 0.000398 | -0.000056 | -12.33% | 0.000454 | 0.000457 | 0.000391 | 19,908,215.00 |
| Mar 21 2024 | 0.000454 | 0.000067 | 17.32% | 0.000386 | 0.000454 | 0.000385 | 18,144,150.00 |
| Mar 20 2024 | 0.000387 | -0.000026 | -6.30% | 0.000411 | 0.000421 | 0.000369 | 22,054,861.00 |
| Mar 19 2024 | 0.000413 | -0.00001 | -2.36% | 0.000422 | 0.00044 | 0.000404 | 20,340,205.00 |
| Mar 18 2024 | 0.000423 | -0.000013 | -2.98% | 0.00048 | 0.000761 | 0.000416 | 30,173,591.00 |
| Mar 17 2024 | 0.000436 | 0.000014 | 3.31% | 0.000426 | 0.000441 | 0.000411 | 18,767,004.00 |
| Mar 16 2024 | 0.000422 | -0.000027 | -6.01% | 0.00045 | 0.000453 | 0.000418 | 20,001,739.00 |
| Mar 15 2024 | 0.000449 | -0.000056 | -11.09% | 0.00048 | 0.000512 | 0.000433 | 32,285,663.00 |
| Mar 14 2024 | 0.000505 | 0.000024 | 4.99% | 0.00048 | 0.000521 | 0.000436 | 17,024,873.00 |
| Mar 13 2024 | 0.000481 | 0.00000400 | 0.84% | 0.000477 | 0.00053 | 0.000473 | 17,641,903.00 |
| Mar 12 2024 | 0.000477 | -0.000012 | -2.46% | 0.000489 | 0.000519 | 0.000462 | 17,215,572.00 |
| Mar 11 2024 | 0.000488 | 0.000022 | 4.72% | 0.000426 | 0.000834 | 0.000421 | 32,098,177.00 |
| Mar 10 2024 | 0.000466 | -0.00000400 | -0.85% | 0.000469 | 0.000475 | 0.000428 | 16,149,193.00 |
| Mar 09 2024 | 0.00047 | 0.00000300 | 0.64% | 0.000428 | 0.000509 | 0.000428 | 18,484,424.00 |
| Mar 08 2024 | 0.000467 | 0.000042 | 9.88% | 0.000426 | 0.000475 | 0.000421 | 17,252,495.00 |
| Mar 07 2024 | 0.000425 | -0.000033 | -7.21% | 0.000459 | 0.000473 | 0.000425 | 18,927,670.00 |
| Mar 06 2024 | 0.000458 | 0.000032 | 7.52% | 0.000427 | 0.000468 | 0.000421 | 15,892,722.00 |
| Mar 05 2024 | 0.000426 | -0.00001 | -2.29% | 0.000436 | 0.000458 | 0.000389 | 19,422,420.00 |
| Mar 04 2024 | 0.000436 | 0.000018 | 4.31% | 0.000441 | 0.00073 | 0.000385 | 31,574,173.00 |
| Mar 03 2024 | 0.000418 | -0.000027 | -6.07% | 0.000445 | 0.000448 | 0.000408 | 20,372,943.00 |
| Mar 02 2024 | 0.000445 | -0.00000100 | -0.22% | 0.000446 | 0.000483 | 0.000443 | 21,277,754.00 |
| Mar 01 2024 | 0.000446 | -0.000023 | -4.90% | 0.000468 | 0.000472 | 0.000436 | 21,809,576.00 |
| Feb 29 2024 | 0.00047 | 0.000032 | 7.31% | 0.000441 | 0.00047 | 0.000407 | 19,973,858.00 |
| Feb 28 2024 | 0.000438 | 0.000017 | 4.03% | 0.000422 | 0.000453 | 0.00042 | 22,500,328.00 |
| Feb 27 2024 | 0.000421 | 0.00000800 | 1.94% | 0.000413 | 0.000428 | 0.000412 | 22,451,281.00 |
| Feb 26 2024 | 0.000413 | -0.000023 | -5.28% | 0.000542 | 0.000653 | 0.000404 | 30,023,823.00 |
| Feb 25 2024 | 0.000436 | 0.000017 | 4.06% | 0.000419 | 0.000458 | 0.000418 | 24,728,860.00 |
| Feb 24 2024 | 0.000419 | -0.00002 | -4.56% | 0.000438 | 0.000445 | 0.000413 | 25,171,220.00 |
| Feb 23 2024 | 0.000439 | 0.000023 | 5.53% | 0.000416 | 0.000443 | 0.000407 | 20,832,021.00 |
| Feb 22 2024 | 0.000416 | -0.000031 | -6.94% | 0.000444 | 0.000444 | 0.000409 | 20,757,400.00 |
| Feb 21 2024 | 0.000447 | -0.000096 | -17.69% | 0.000542 | 0.000543 | 0.000404 | 19,239,802.00 |
| Feb 20 2024 | 0.000543 | -0.000017 | -3.04% | 0.00056 | 0.000561 | 0.000497 | 22,375,223.00 |
| Feb 19 2024 | 0.00056 | 0.000043 | 8.31% | 0.000509 | 0.000567 | 0.000508 | 30,150,044.00 |
| Feb 18 2024 | 0.000517 | -0.000013 | -2.45% | 0.000529 | 0.000542 | 0.000513 | 25,265,176.00 |
| Feb 17 2024 | 0.00053 | -0.00000400 | -0.75% | 0.000533 | 0.000533 | 0.000518 | 22,957,805.00 |
| Feb 16 2024 | 0.000534 | -0.000031 | -5.48% | 0.000565 | 0.000572 | 0.000525 | 21,259,336.00 |
| Feb 15 2024 | 0.000565 | 0.000036 | 6.80% | 0.000528 | 0.000591 | 0.000527 | 23,187,323.00 |
| Feb 14 2024 | 0.000529 | -0.000025 | -4.51% | 0.000554 | 0.000557 | 0.000526 | 20,921,204.00 |
| Feb 13 2024 | 0.000554 | 0.000023 | 4.33% | 0.000534 | 0.000556 | 0.000518 | 22,161,326.00 |
| Feb 12 2024 | 0.000531 | 0.00000500 | 0.95% | 0.000509 | 0.000559 | 0.000508 | 31,012,113.00 |
| Feb 11 2024 | 0.000526 | 0.00000100 | 0.19% | 0.000525 | 0.000533 | 0.000524 | 22,352,794.00 |
| Feb 10 2024 | 0.000525 | 0.00000300 | 0.57% | 0.000523 | 0.000528 | 0.00052 | 23,026,498.00 |
