e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002778 | $0.005897 | $0.002777 | $0.003478 | $1,137,687 | $53,485.01 |
| 2019-05-02 | $0.003478 | $0.005492 | $0.003478 | $0.004235 | $1,049,760 | $65,130.15 |
| 2019-05-03 | $0.004234 | $0.005087 | $0.003885 | $0.004437 | $1,003,903 | $68,242.35 |
| 2019-05-04 | $0.004437 | $0.004945 | $0.004317 | $0.004416 | $947,362 | $67,906.89 |
| 2019-05-05 | $0.004416 | $0.004984 | $0.004341 | $0.004350 | $935,761 | $66,903.75 |
| 2019-05-06 | $0.004350 | $0.005033 | $0.004236 | $0.004260 | $950,893 | $65,511.49 |
| 2019-05-07 | $0.004259 | $0.004996 | $0.003692 | $0.003945 | $907,943 | $60,666.51 |
| 2019-05-08 | $0.003938 | $0.004951 | $0.003892 | $0.003930 | $914,872 | $60,438.30 |
| 2019-05-09 | $0.003930 | $0.005139 | $0.003908 | $0.004280 | $973,641 | $65,824.73 |
| 2019-05-10 | $0.004279 | $0.005016 | $0.004228 | $0.004261 | $977,169 | $65,535.45 |
| 2019-05-11 | $0.004264 | $0.005506 | $0.004255 | $0.004529 | $1,013,387 | $69,650.73 |
| 2019-05-12 | $0.004529 | $0.005695 | $0.004443 | $0.004688 | $972,312 | $72,093.87 |
| 2019-05-13 | $0.004688 | $0.005859 | $0.004652 | $0.005102 | $976,417 | $78,461.48 |
| 2019-05-14 | $0.005103 | $0.005937 | $0.004526 | $0.004977 | $980,692 | $81,514.74 |
| 2019-05-15 | $0.004976 | $0.006449 | $0.004856 | $0.005175 | $1,046,972 | $84,764.95 |
| 2019-05-16 | $0.005173 | $0.006352 | $0.004237 | $0.004289 | $864,580 | $70,251.59 |
| 2019-05-17 | $0.004287 | $0.004314 | $0.003721 | $0.003855 | $917,628 | $63,142.76 |
| 2019-05-18 | $0.003855 | $0.009499 | $0.003822 | $0.003853 | $1,017,770 | $63,109.21 |
| 2019-05-19 | $0.003852 | $0.007350 | $0.003847 | $0.004343 | $1,114,270 | $71,142.13 |
| 2019-05-20 | $0.004343 | $0.009826 | $0.004224 | $0.004822 | $1,025,025 | $78,982.14 |
| 2019-05-21 | $0.004821 | $0.007600 | $0.004680 | $0.004848 | $954,913 | $79,408.21 |
| 2019-05-22 | $0.004848 | $0.009503 | $0.004572 | $0.004579 | $1,090,388 | $75,005.45 |
| 2019-05-23 | $0.004579 | $0.006844 | $0.003625 | $0.003667 | $1,251,583 | $60,067.18 |
| 2019-05-24 | $0.003667 | $0.006503 | $0.003614 | $0.004303 | $1,426,710 | $70,471.94 |
| 2019-05-25 | $0.004303 | $0.004310 | $0.002921 | $0.002940 | $1,204,412 | $48,160.03 |
| 2019-05-26 | $0.002940 | $0.004410 | $0.002909 | $0.004260 | $1,567,124 | $69,773.50 |
| 2019-05-27 | $0.004260 | $0.004469 | $0.004063 | $0.004080 | $1,366,378 | $66,826.08 |
| 2019-05-28 | $0.004073 | $0.004387 | $0.003786 | $0.003808 | $1,309,304 | $62,368.99 |
| 2019-05-29 | $0.003808 | $0.004355 | $0.003685 | $0.004007 | $1,371,382 | $65,628.53 |
| 2019-05-30 | $0.004007 | $0.007099 | $0.003332 | $0.003361 | $1,226,353 | $55,052.16 |
| 2019-05-31 | $0.003361 | $0.006540 | $0.003252 | $0.003424 | $1,153,260 | $56,080.06 |