e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007859 | $0.009348 | $0.007817 | $0.008666 | $1,012,709 | $0 |
| 2019-01-02 | $0.008687 | $0.008692 | $0.007922 | $0.008057 | $907,907 | $0 |
| 2019-01-03 | $0.008057 | $0.008209 | $0.007952 | $0.008058 | $912,838 | $0 |
| 2019-01-04 | $0.008060 | $0.008212 | $0.007898 | $0.008078 | $949,827 | $0 |
| 2019-01-05 | $0.008065 | $0.008259 | $0.007957 | $0.007965 | $922,764 | $0 |
| 2019-01-06 | $0.007959 | $0.008248 | $0.007914 | $0.008210 | $959,076 | $0 |
| 2019-01-07 | $0.008213 | $0.008234 | $0.007569 | $0.007583 | $889,601 | $0 |
| 2019-01-08 | $0.007589 | $0.007653 | $0.007398 | $0.007398 | $806,499 | $0 |
| 2019-01-09 | $0.007406 | $0.007489 | $0.006813 | $0.006813 | $773,665 | $0 |
| 2019-01-10 | $0.006814 | $0.007610 | $0.006180 | $0.006204 | $874,369 | $0 |
| 2019-01-11 | $0.006199 | $0.007005 | $0.006048 | $0.006081 | $933,087 | $0 |
| 2019-01-12 | $0.006082 | $0.007182 | $0.006029 | $0.006138 | $907,250 | $0 |
| 2019-01-13 | $0.006133 | $0.007147 | $0.005194 | $0.005845 | $1,163,509 | $0 |
| 2019-01-14 | $0.005845 | $0.006171 | $0.005844 | $0.006133 | $1,284,251 | $0 |
| 2019-01-15 | $0.006135 | $0.006138 | $0.005799 | $0.005804 | $1,174,758 | $0 |
| 2019-01-16 | $0.005854 | $0.005854 | $0.005470 | $0.005497 | $1,135,508 | $0 |
| 2019-01-17 | $0.005494 | $0.005542 | $0.005278 | $0.005522 | $1,070,420 | $0 |
| 2019-01-18 | $0.005520 | $0.005547 | $0.004852 | $0.005437 | $1,186,831 | $0 |
| 2019-01-19 | $0.005442 | $0.006122 | $0.005439 | $0.005450 | $1,273,446 | $0 |
| 2019-01-20 | $0.005452 | $0.005492 | $0.005274 | $0.005274 | $1,243,012 | $0 |
| 2019-01-21 | $0.005273 | $0.005444 | $0.004895 | $0.005228 | $1,208,239 | $0 |
| 2019-01-22 | $0.005149 | $0.006587 | $0.004879 | $0.005577 | $1,326,766 | $0 |
| 2019-01-23 | $0.005404 | $0.005404 | $0.004865 | $0.005097 | $1,247,001 | $0 |
| 2019-01-24 | $0.005158 | $0.005292 | $0.004208 | $0.004254 | $1,128,269 | $0 |
| 2019-01-25 | $0.004258 | $0.004317 | $0.003802 | $0.004095 | $1,212,702 | $0 |
| 2019-01-26 | $0.004073 | $0.004133 | $0.003858 | $0.003858 | $1,108,763 | $0 |
| 2019-01-27 | $0.003859 | $0.003935 | $0.003797 | $0.003852 | $1,118,716 | $0 |
| 2019-01-28 | $0.003852 | $0.004190 | $0.003676 | $0.003741 | $1,088,893 | $0 |
| 2019-01-29 | $0.003742 | $0.004437 | $0.003621 | $0.003781 | $1,448,900 | $0 |
| 2019-01-30 | $0.003700 | $0.004925 | $0.003481 | $0.003628 | $1,743,612 | $0 |
| 2019-01-31 | $0.003574 | $0.005023 | $0.003517 | $0.003538 | $1,695,087 | $0 |