e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004543 | $0.004640 | $0.004374 | $0.004434 | $1,421,615 | $68,187.33 |
| 2019-04-02 | $0.004435 | $0.004821 | $0.004426 | $0.004791 | $1,568,377 | $73,683.56 |
| 2019-04-03 | $0.004792 | $0.005026 | $0.004541 | $0.004609 | $1,361,754 | $70,874.95 |
| 2019-04-04 | $0.004611 | $0.004659 | $0.004442 | $0.004622 | $1,616,087 | $71,078.59 |
| 2019-04-05 | $0.004622 | $0.005390 | $0.004596 | $0.004768 | $1,211,953 | $73,335.45 |
| 2019-04-06 | $0.004769 | $0.005526 | $0.004651 | $0.004678 | $913,714 | $71,949.27 |
| 2019-04-07 | $0.004677 | $0.005489 | $0.004517 | $0.004622 | $906,004 | $71,083.56 |
| 2019-04-08 | $0.004625 | $0.004708 | $0.004543 | $0.004597 | $918,582 | $70,697.41 |
| 2019-04-09 | $0.004597 | $0.004615 | $0.004322 | $0.004361 | $914,137 | $67,075.61 |
| 2019-04-10 | $0.004361 | $0.005860 | $0.004357 | $0.004889 | $1,059,628 | $75,196.20 |
| 2019-04-11 | $0.004891 | $0.005233 | $0.004450 | $0.004533 | $987,102 | $69,715.26 |
| 2019-04-12 | $0.004531 | $0.005232 | $0.004393 | $0.004552 | $989,017 | $70,002.99 |
| 2019-04-13 | $0.004525 | $0.004528 | $0.004230 | $0.004286 | $951,967 | $65,921.18 |
| 2019-04-14 | $0.004286 | $0.004306 | $0.004199 | $0.004266 | $983,000 | $65,608.20 |
| 2019-04-15 | $0.004266 | $0.004532 | $0.004055 | $0.004108 | $957,692 | $63,177.90 |
| 2019-04-16 | $0.004108 | $0.005086 | $0.003978 | $0.004378 | $994,734 | $67,331.69 |
| 2019-04-17 | $0.004378 | $0.004444 | $0.004052 | $0.004081 | $919,098 | $62,762.27 |
| 2019-04-18 | $0.004081 | $0.004407 | $0.003330 | $0.004058 | $913,813 | $62,412.94 |
| 2019-04-19 | $0.004059 | $0.004323 | $0.003868 | $0.003977 | $982,166 | $61,169.62 |
| 2019-04-20 | $0.003977 | $0.004335 | $0.003805 | $0.003841 | $950,466 | $59,078.45 |
| 2019-04-21 | $0.003842 | $0.004033 | $0.003764 | $0.003817 | $946,990 | $58,701.18 |
| 2019-04-22 | $0.003816 | $0.003894 | $0.003798 | $0.003853 | $856,870 | $59,253.24 |
| 2019-04-23 | $0.003853 | $0.004160 | $0.003775 | $0.003803 | $962,474 | $58,491.80 |
| 2019-04-24 | $0.003803 | $0.003810 | $0.003653 | $0.003717 | $946,373 | $57,157.09 |
| 2019-04-25 | $0.003716 | $0.003728 | $0.003211 | $0.003214 | $875,127 | $49,425.20 |
| 2019-04-26 | $0.003218 | $0.003328 | $0.003102 | $0.003203 | $944,344 | $49,258.65 |
| 2019-04-27 | $0.003204 | $0.003334 | $0.003146 | $0.003210 | $966,734 | $49,374.17 |
| 2019-04-28 | $0.003210 | $0.006219 | $0.001456 | $0.001793 | $587,037 | $27,582.55 |
| 2019-04-29 | $0.001794 | $0.003524 | $0.001708 | $0.002387 | $734,642 | $36,705.09 |
| 2019-04-30 | $0.002387 | $0.002844 | $0.001581 | $0.002777 | $998,443 | $42,709.98 |