e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005282 | $0.005458 | $0.005175 | $0.005226 | $1,820,421 | $70,552.18 |
| 2019-03-02 | $0.005191 | $0.005292 | $0.005066 | $0.005197 | $1,754,657 | $70,160.57 |
| 2019-03-03 | $0.005144 | $0.005319 | $0.004969 | $0.005020 | $1,852,696 | $67,759.90 |
| 2019-03-04 | $0.005013 | $0.005100 | $0.004822 | $0.004953 | $1,775,345 | $66,868.15 |
| 2019-03-05 | $0.005002 | $0.005311 | $0.004922 | $0.005245 | $1,879,584 | $70,805.57 |
| 2019-03-06 | $0.005245 | $0.005288 | $0.005037 | $0.005068 | $1,723,814 | $68,414.55 |
| 2019-03-07 | $0.005071 | $0.005324 | $0.004965 | $0.005059 | $1,517,610 | $68,285.81 |
| 2019-03-08 | $0.005085 | $0.005226 | $0.004892 | $0.004942 | $1,461,461 | $66,716.86 |
| 2019-03-09 | $0.004938 | $0.005237 | $0.004866 | $0.005066 | $1,638,998 | $68,381.78 |
| 2019-03-10 | $0.005125 | $0.005140 | $0.004880 | $0.005062 | $1,886,482 | $68,331.38 |
| 2019-03-11 | $0.005052 | $0.005111 | $0.004842 | $0.004951 | $1,828,635 | $66,832.61 |
| 2019-03-12 | $0.004924 | $0.005000 | $0.004657 | $0.004760 | $1,748,206 | $64,253.57 |
| 2019-03-13 | $0.004765 | $0.004765 | $0.004447 | $0.004565 | $1,626,610 | $69,834.03 |
| 2019-03-14 | $0.004582 | $0.004689 | $0.004256 | $0.004271 | $1,560,057 | $65,346.23 |
| 2019-03-15 | $0.004267 | $0.004775 | $0.004148 | $0.004657 | $1,737,303 | $71,245.52 |
| 2019-03-16 | $0.004660 | $0.004813 | $0.004642 | $0.004738 | $1,500,948 | $72,494.82 |
| 2019-03-17 | $0.004741 | $0.004903 | $0.004562 | $0.004608 | $1,451,198 | $70,497.43 |
| 2019-03-18 | $0.004604 | $0.004655 | $0.004487 | $0.004573 | $1,449,179 | $69,960.05 |
| 2019-03-19 | $0.004568 | $0.004602 | $0.004454 | $0.004512 | $1,345,902 | $69,030.71 |
| 2019-03-20 | $0.004529 | $0.004545 | $0.004423 | $0.004456 | $1,382,495 | $68,536.86 |
| 2019-03-21 | $0.004507 | $0.004532 | $0.004272 | $0.004368 | $1,430,978 | $67,180.98 |
| 2019-03-22 | $0.004401 | $0.004526 | $0.004337 | $0.004512 | $1,464,336 | $69,389.66 |
| 2019-03-23 | $0.004508 | $0.004880 | $0.004483 | $0.004573 | $1,455,654 | $70,323.99 |
| 2019-03-24 | $0.004574 | $0.004593 | $0.004477 | $0.004512 | $1,437,308 | $69,385.60 |
| 2019-03-25 | $0.004519 | $0.004527 | $0.004355 | $0.004400 | $1,037,865 | $67,674.55 |
| 2019-03-26 | $0.004399 | $0.004494 | $0.004399 | $0.004457 | $1,410,604 | $68,548.44 |
| 2019-03-27 | $0.004461 | $0.004641 | $0.004334 | $0.004602 | $1,533,548 | $70,773.75 |
| 2019-03-28 | $0.004613 | $0.004650 | $0.004549 | $0.004568 | $1,524,411 | $70,253.00 |
| 2019-03-29 | $0.004568 | $0.004692 | $0.004457 | $0.004489 | $1,475,653 | $69,034.26 |
| 2019-03-30 | $0.004488 | $0.004719 | $0.004437 | $0.004463 | $1,461,177 | $68,630.28 |
| 2019-03-31 | $0.004463 | $0.004560 | $0.004416 | $0.004545 | $1,478,443 | $69,898.97 |