Essentia Historical Data - ESSUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Essentia (Cryptocurrency:ESSUST)
Essentia (Cryptocurrency:ESSUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Essentia	ESSUST	Crypto	256,895	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000100	0.42%	0.000241	0.000241	0.000241

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00024	0.000241	0.00024	0.00024	0.000213 - 0.00141

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:58:09	51,668.55	0.000241	UST

Price x Volume	Volume	Base Symbol	Related Pairs
5,931.03	24,674,433.29	ESS	ESSEUR	ESSGBP	ESSBTC

ESSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00025	0.0003	0.000213	33,951,539.87	-0.00000900	-3.60%
1 Month	0.000362	0.000383	0.000213	31,543,210.85	-0.000121	-33.43%
3 Months	0.000373	0.00044	0.000213	35,351,602.70	-0.000132	-35.39%
6 Months	0.000621	0.00069	0.000213	41,328,052.51	-0.00038	-61.19%
1 Year	0.000562	0.00141	0.000213	38,153,818.58	-0.000321	-57.12%
3 Years	0.001996	0.005475	0.000165	26,801,650.57	-0.001755	-87.93%
5 Years	0.015515	0.0195	0.000165	25,367,024.94	-0.015274	-98.45%

ESSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 Jun 2024	0.000241	0.000019	8.56%	0.000222	0.0003	0.000218	52,622,086.00
28 Jun 2024	0.000222	-0.00000800	-3.48%	0.00023	0.00023	0.000213	29,049,581.00
27 Jun 2024	0.00023	-0.00000500	-2.13%	0.000235	0.000235	0.00023	27,246,415.00
26 Jun 2024	0.000235	0.00000300	1.29%	0.000232	0.000235	0.00023	3,521,172.00
25 Jun 2024	0.000232	-0.00000700	-2.93%	0.000239	0.000239	0.000232	19,757,499.00
24 Jun 2024	0.000239	-0.000012	-4.78%	0.000251	0.000251	0.000235	50,395,867.00
23 Jun 2024	0.000251	0.00000100	0.40%	0.00025	0.000251	0.00025	55,068,155.00
22 Jun 2024	0.00025	-0.00000100	-0.40%	0.000251	0.000257	0.000249	50,556,091.00
21 Jun 2024	0.000251	0.00000100	0.40%	0.00025	0.000251	0.000249	53,804,300.00
20 Jun 2024	0.00025	0.00000400	1.63%	0.000246	0.000257	0.000245	54,503,758.00
19 Jun 2024	0.000246	0.00	0.00%	0.000246	0.000249	0.00024	58,002,375.00
18 Jun 2024	0.000246	-0.000076	-23.60%	0.000321	0.000338	0.000242	66,335,381.00
17 Jun 2024	0.000322	0.00000500	1.58%	0.000317	0.000323	0.00031	40,313,774.00
16 Jun 2024	0.000317	0.000012	3.93%	0.000305	0.00032	0.000302	39,064,895.00
15 Jun 2024	0.000305	0.00000400	1.33%	0.000301	0.000307	0.000297	42,344,004.00
14 Jun 2024	0.000301	-0.000011	-3.53%	0.000312	0.000312	0.0003	19,205,083.00
13 Jun 2024	0.000312	-0.00000800	-2.50%	0.000317	0.000317	0.00031	28,941,620.00
12 Jun 2024	0.00032	-0.00000600	-1.84%	0.000326	0.000359	0.00031	1,362,976.00
11 Jun 2024	0.000326	-0.00000400	-1.21%	0.00033	0.000331	0.000326	27,242,690.00
10 Jun 2024	0.00033	0.00000100	0.30%	0.000329	0.000359	0.000326	19,158,526.00
09 Jun 2024	0.000329	-0.00000100	-0.30%	0.00033	0.000337	0.000327	1,384,678.00
08 Jun 2024	0.00033	-0.000012	-3.51%	0.000342	0.000349	0.000328	1,766,875.00
07 Jun 2024	0.000342	-0.00000800	-2.29%	0.00035	0.00035	0.000339	1,327,812.00
06 Jun 2024	0.00035	0.00	0.00%	0.000333	0.000352	0.000332	29,000,030.00
05 Jun 2024	0.00035	-0.00000600	-1.69%	0.000356	0.000357	0.00035	8,392,590.00
04 Jun 2024	0.000356	0.00000100	0.28%	0.000355	0.000361	0.000355	31,429,865.00
03 Jun 2024	0.000355	-0.00000200	-0.56%	0.000357	0.000383	0.000353	37,886,463.00
02 Jun 2024	0.000357	-0.00000500	-1.38%	0.000362	0.000364	0.000353	33,525,326.00
01 Jun 2024	0.000362	-0.00000400	-1.09%	0.000366	0.000366	0.000358	38,666,192.00
31 May 2024	0.000366	-0.00000300	-0.81%	0.000369	0.000372	0.000362	37,206,366.00
30 May 2024	0.000369	-0.00000400	-1.07%	0.000373	0.00038	0.000366	27,499,870.00

Intercontinental Exchange

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions