ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,958.71
      0.27%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Essentia (Gate.io:ESSETH)

      6. Essentia (Gate.io:ESSETH) Historical

      ESSETH Essentia

      0.00000011
      0.00 (0.00%)
      20:27:07 - Realtime Data

      ESSETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 38,108,648.00
      May 09 2024 0.00000011 -0.00000001 -8.33% 0.00000011 0.00000011 0.00000011 32,626,422.00
      May 08 2024 0.00000012 0.00000001 9.09% 0.00000011 0.00000012 0.00000011 32,810,164.00
      May 07 2024 0.00000011 0.00 0.00% 0.00000011 0.00000012 0.00000011 25,112,098.00
      May 06 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 29,061,692.00
      May 05 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 21,119,948.00
      May 04 2024 0.00000010 0.00 0.00% 0.00000010 0.00000010 0.00000010 36,255,782.00
      May 03 2024 0.00000010 0.00 0.00% 0.00000010 0.00000010 0.00000010 24,283,712.00
      May 02 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 24,954,465.00
      May 01 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000010 26,267,878.00
      Apr 30 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 24,228,534.00
      Apr 29 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 25,325,367.00
      Apr 28 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 24,742,231.00
      Apr 27 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 22,327,573.00
      Apr 26 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 22,968,397.00
      Apr 25 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 22,758,320.00
      Apr 24 2024 0.00000011 0.00 0.00% 0.00000011 0.00000012 0.00000011 18,044,806.00
      Apr 23 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 21,008,021.00
      Apr 22 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 23,767,379.00
      Apr 21 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 25,461,984.00
      Apr 20 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 22,342,099.00
      Apr 19 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 20,764,663.00
      Apr 18 2024 0.00000011 0.00 0.00% 0.00000011 0.00000012 0.00000011 25,007,067.00
      Apr 17 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 23,935,981.00
      Apr 16 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 22,853,627.00
      Apr 15 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 24,621,978.00
      Apr 14 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 21,742,124.00
      Apr 13 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 17,853,952.00
      Apr 12 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 13,395,492.00
      Apr 11 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 14,437,145.00
      Apr 10 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 13,260,143.00
      Apr 09 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 14,140,320.00
      Apr 08 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000010 19,503,035.00
      Apr 07 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 23,188,708.00
      Apr 06 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 21,165,175.00
      Apr 05 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 23,712,246.00
      Apr 04 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 24,189,242.00
      Apr 03 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000010 25,269,890.00
      Apr 02 2024 0.00000011 0.00 0.00% 0.00000011 0.00000011 0.00000011 17,499,161.00
      Apr 01 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 16,985,258.00
      Mar 31 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 12,605,983.00
      Mar 30 2024 0.00000011 0.00000001 10.00% 0.00000010 0.00000011 0.00000010 16,520,388.00
      Mar 29 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 15,043,614.00
      Mar 28 2024 0.00000011 -0.00000002 -15.38% 0.00000013 0.00000013 0.00000011 22,047,749.00
      Mar 27 2024 0.00000013 0.00 0.00% 0.00000013 0.00000013 0.00000012 22,421,223.00
      Mar 26 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 21,467,866.00
      Mar 25 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000012 22,282,814.00
      Mar 24 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 22,096,233.00
      Mar 23 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000012 21,243,392.00
      Mar 22 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000012 19,908,215.00
      Mar 21 2024 0.00000013 0.00000002 18.18% 0.00000011 0.00000013 0.00000011 18,449,154.00
      Mar 20 2024 0.00000011 -0.00000002 -15.38% 0.00000013 0.00000013 0.00000011 22,054,861.00
      Mar 19 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 20,340,205.00
      Mar 18 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000012 20,945,504.00
      Mar 17 2024 0.00000012 0.00 0.00% 0.00000012 0.00000012 0.00000012 18,767,004.00
      Mar 16 2024 0.00000012 0.00 0.00% 0.00000012 0.00000012 0.00000012 20,001,739.00
      Mar 15 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000012 17,354,017.00
      Mar 14 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000011 17,493,486.00
      Mar 13 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000012 17,937,035.00
      Mar 12 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000012 17,600,684.00
      Mar 11 2024 0.00000012 0.00 0.00% 0.00000012 0.00000012 0.00000011 17,458,692.00
      Mar 10 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000011 16,631,989.00
      Mar 09 2024 0.00000012 0.00000001 9.09% 0.00000012 0.00000013 0.00000011 18,974,054.00
      Mar 08 2024 0.00000011 0.00 0.00% 0.00000011 0.00000012 0.00000011 17,623,374.00
      Mar 07 2024 0.00000011 -0.00000001 -8.33% 0.00000012 0.00000012 0.00000011 18,927,670.00
      Mar 06 2024 0.00000012 0.00 0.00% 0.00000012 0.00000012 0.00000011 15,892,722.00
      Mar 05 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000011 19,541,168.00
      Mar 04 2024 0.00000012 0.00 0.00% 0.00000012 0.00000013 0.00000011 22,250,540.00
      Mar 03 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000012 20,372,943.00
      Mar 02 2024 0.00000013 0.00 0.00% 0.00000013 0.00000014 0.00000013 21,838,463.00
      Mar 01 2024 0.00000013 -0.00000001 -7.14% 0.00000013 0.00000014 0.00000013 21,809,576.00
      Feb 29 2024 0.00000014 0.00000001 7.69% 0.00000012 0.00000014 0.00000012 19,973,858.00
      Feb 28 2024 0.00000013 0.00 0.00% 0.00000013 0.00000013 0.00000013 22,500,328.00
      Feb 27 2024 0.00000013 0.00 0.00% 0.00000013 0.00000014 0.00000013 22,451,281.00
      Feb 26 2024 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000013 22,663,040.00
      Feb 25 2024 0.00000014 0.00 0.00% 0.00000014 0.00000015 0.00000014 24,728,860.00
      Feb 24 2024 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000013 25,171,220.00
      Feb 23 2024 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000014 20,832,021.00
      Feb 22 2024 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000014 20,757,400.00
      Feb 21 2024 0.00000015 -0.00000003 -16.67% 0.00000018 0.00000018 0.00000014 19,239,802.00
      Feb 20 2024 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000019 0.00000017 22,375,223.00
      Feb 19 2024 0.00000019 0.00000001 5.56% 0.00000018 0.00000019 0.00000018 20,719,407.00
      Feb 18 2024 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000019 0.00000018 25,265,176.00
      Feb 17 2024 0.00000019 0.00 0.00% 0.00000019 0.00000019 0.00000019 23,357,124.00
      Feb 16 2024 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000018 21,259,336.00
      Feb 15 2024 0.00000020 0.00000001 5.26% 0.00000020 0.00000022 0.00000019 23,187,323.00
      Feb 14 2024 0.00000019 -0.00000002 -9.52% 0.00000020 0.00000021 0.00000019 20,921,204.00
      Feb 13 2024 0.00000021 0.00000001 5.00% 0.00000020 0.00000021 0.00000020 22,161,326.00
      Feb 12 2024 0.00000020 -0.00000001 -4.76% 0.00000021 0.00000021 0.00000020 23,400,869.00
      Feb 11 2024 0.00000021 0.00 0.00% 0.00000021 0.00000021 0.00000021 22,352,794.00
      Feb 10 2024 0.00000021 0.00 0.00% 0.00000021 0.00000021 0.00000021 23,026,498.00

      Your Recent History

      GATE
      ESSETH
      Essentia
      ASX
      JBY
      James Bay Minerals
      COIN
      QXEETH
      Quixxi Connect Coin
      Delayed Upgrade Clock