e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003424 | $0.007547 | $0.003353 | $0.004246 | $1,035,795 | $69,551.07 |
| 2019-06-02 | $0.004246 | $0.004273 | $0.003659 | $0.003914 | $1,064,397 | $64,103.02 |
| 2019-06-03 | $0.003914 | $0.005174 | $0.003600 | $0.003621 | $859,656 | $59,310.10 |
| 2019-06-04 | $0.003619 | $0.003753 | $0.003315 | $0.003501 | $946,382 | $64,353.39 |
| 2019-06-05 | $0.003501 | $0.003991 | $0.003446 | $0.003563 | $962,760 | $65,481.82 |
| 2019-06-06 | $0.003562 | $0.004423 | $0.003313 | $0.003346 | $1,115,730 | $61,495.04 |
| 2019-06-07 | $0.003346 | $0.003474 | $0.003130 | $0.003140 | $898,405 | $57,713.41 |
| 2019-06-08 | $0.003140 | $0.003473 | $0.003027 | $0.003329 | $932,307 | $61,185.32 |
| 2019-06-09 | $0.003329 | $0.003420 | $0.003163 | $0.003208 | $1,067,715 | $58,951.27 |
| 2019-06-10 | $0.003204 | $0.003451 | $0.003117 | $0.003214 | $1,097,952 | $58,919.02 |
| 2019-06-11 | $0.003216 | $0.003225 | $0.002900 | $0.002901 | $840,140 | $53,166.14 |
| 2019-06-12 | $0.002902 | $0.003062 | $0.002639 | $0.002658 | $956,943 | $48,725.41 |
| 2019-06-13 | $0.002659 | $0.003091 | $0.002650 | $0.002700 | $1,263,719 | $49,490.97 |
| 2019-06-14 | $0.002701 | $0.003055 | $0.002556 | $0.002730 | $1,285,403 | $50,039.12 |
| 2019-06-15 | $0.002730 | $0.003125 | $0.002590 | $0.002625 | $1,214,432 | $48,119.45 |
| 2019-06-16 | $0.002625 | $0.002627 | $0.002353 | $0.002381 | $1,153,423 | $43,648.75 |
| 2019-06-17 | $0.002381 | $0.002543 | $0.002345 | $0.002412 | $743,556 | $44,216.84 |
| 2019-06-18 | $0.002412 | $0.002510 | $0.002334 | $0.002358 | $734,937 | $43,225.41 |
| 2019-06-19 | $0.002359 | $0.002399 | $0.002280 | $0.002296 | $609,102 | $42,079.71 |
| 2019-06-20 | $0.002296 | $0.002482 | $0.002193 | $0.002193 | $696,076 | $40,200.57 |
| 2019-06-21 | $0.002193 | $0.002562 | $0.002168 | $0.002201 | $708,503 | $40,351.47 |
| 2019-06-22 | $0.002204 | $0.002607 | $0.002154 | $0.002249 | $764,206 | $41,219.31 |
| 2019-06-23 | $0.002249 | $0.002623 | $0.002051 | $0.002064 | $689,042 | $37,824.19 |
| 2019-06-24 | $0.002064 | $0.002644 | $0.002005 | $0.002465 | $817,464 | $45,180.58 |
| 2019-06-25 | $0.002465 | $0.002710 | $0.002169 | $0.002661 | $791,503 | $48,770.81 |
| 2019-06-26 | $0.002661 | $0.003061 | $0.002593 | $0.002867 | $791,020 | $52,543.14 |
| 2019-06-27 | $0.002867 | $0.002908 | $0.002205 | $0.002317 | $606,882 | $47,095.62 |
| 2019-06-28 | $0.002319 | $0.002666 | $0.002126 | $0.002447 | $650,022 | $49,748.50 |
| 2019-06-29 | $0.002449 | $0.003123 | $0.002200 | $0.002509 | $540,361 | $51,015.77 |
| 2019-06-30 | $0.002507 | $0.002534 | $0.001901 | $0.001901 | $419,682 | $38,640.78 |