e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004773 | $0.005017 | $0.003487 | $0.003650 | $1,896,438 | $0 |
| 2019-02-02 | $0.003647 | $0.005901 | $0.003496 | $0.004038 | $1,815,052 | $0 |
| 2019-02-03 | $0.004713 | $0.005649 | $0.003624 | $0.003689 | $1,938,631 | $0 |
| 2019-02-04 | $0.003707 | $0.005759 | $0.003623 | $0.003656 | $1,906,347 | $0 |
| 2019-02-05 | $0.003714 | $0.005485 | $0.003639 | $0.003744 | $2,047,381 | $0 |
| 2019-02-06 | $0.003761 | $0.005380 | $0.003617 | $0.003662 | $1,827,066 | $0 |
| 2019-02-07 | $0.005303 | $0.005388 | $0.003599 | $0.003618 | $1,938,594 | $0 |
| 2019-02-08 | $0.003620 | $0.005847 | $0.003616 | $0.004340 | $2,035,403 | $0 |
| 2019-02-09 | $0.004340 | $0.005874 | $0.003925 | $0.004158 | $1,971,907 | $0 |
| 2019-02-10 | $0.004175 | $0.005826 | $0.003882 | $0.004038 | $1,967,039 | $0 |
| 2019-02-11 | $0.004039 | $0.006269 | $0.003896 | $0.003929 | $1,899,142 | $0 |
| 2019-02-12 | $0.003922 | $0.005694 | $0.003871 | $0.003917 | $1,746,888 | $0 |
| 2019-02-13 | $0.003937 | $0.004198 | $0.003861 | $0.003919 | $2,061,194 | $52,744.46 |
| 2019-02-14 | $0.003931 | $0.005211 | $0.003892 | $0.004193 | $1,961,325 | $56,422.77 |
| 2019-02-15 | $0.004126 | $0.005038 | $0.004112 | $0.004519 | $1,719,416 | $60,819.54 |
| 2019-02-16 | $0.004542 | $0.005158 | $0.004506 | $0.004714 | $1,682,267 | $63,437.79 |
| 2019-02-17 | $0.004659 | $0.004876 | $0.004591 | $0.004796 | $1,755,893 | $64,548.07 |
| 2019-02-18 | $0.004781 | $0.005781 | $0.004672 | $0.005749 | $2,022,246 | $77,368.95 |
| 2019-02-19 | $0.005748 | $0.007958 | $0.005505 | $0.005727 | $1,869,747 | $77,074.26 |
| 2019-02-20 | $0.005751 | $0.008111 | $0.005562 | $0.005760 | $1,881,611 | $77,509.50 |
| 2019-02-21 | $0.005810 | $0.006248 | $0.005338 | $0.005724 | $1,878,191 | $77,027.32 |
| 2019-02-22 | $0.005732 | $0.008196 | $0.005532 | $0.005950 | $1,989,675 | $80,315.23 |
| 2019-02-23 | $0.005965 | $0.009089 | $0.005729 | $0.006258 | $1,963,519 | $84,472.73 |
| 2019-02-24 | $0.006261 | $0.006849 | $0.005613 | $0.005709 | $1,814,877 | $77,064.31 |
| 2019-02-25 | $0.005697 | $0.008328 | $0.005383 | $0.005771 | $1,848,201 | $77,900.73 |
| 2019-02-26 | $0.005736 | $0.008143 | $0.005416 | $0.005732 | $1,780,182 | $77,370.98 |
| 2019-02-27 | $0.005753 | $0.008554 | $0.005310 | $0.005406 | $1,799,810 | $72,976.27 |
| 2019-02-28 | $0.005407 | $0.007151 | $0.005230 | $0.005283 | $1,788,521 | $71,309.61 |