e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001901 | $0.002198 | $0.001612 | $0.001666 | $394,741 | $33,879.37 |
| 2019-07-02 | $0.001667 | $0.002081 | $0.001575 | $0.001602 | $377,690 | $32,576.57 |
| 2019-07-03 | $0.001602 | $0.002116 | $0.001404 | $0.001452 | $303,686 | $29,524.90 |
| 2019-07-04 | $0.001452 | $0.002117 | $0.001386 | $0.001427 | $246,058 | $29,002.66 |
| 2019-07-05 | $0.001427 | $0.001953 | $0.001044 | $0.001044 | $166,017 | $21,233.91 |
| 2019-07-06 | $0.001044 | $0.002029 | $0.001034 | $0.001581 | $214,316 | $32,145.34 |
| 2019-07-07 | $0.001581 | $0.002109 | $0.001441 | $0.001454 | $139,650 | $29,551.60 |
| 2019-07-08 | $0.001454 | $0.002192 | $0.001355 | $0.001423 | $125,345 | $28,921.09 |
| 2019-07-09 | $0.001423 | $0.002145 | $0.001260 | $0.001587 | $114,338 | $32,270.73 |
| 2019-07-10 | $0.001588 | $0.002000 | $0.001133 | $0.001255 | $82,631.72 | $25,513.77 |
| 2019-07-11 | $0.001255 | $0.001901 | $0.001071 | $0.001155 | $69,412.58 | $23,476.31 |
| 2019-07-12 | $0.001156 | $0.001860 | $0.001117 | $0.001225 | $78,253.64 | $24,908.90 |
| 2019-07-13 | $0.001226 | $0.001706 | $0.0009726 | $0.001281 | $76,009.62 | $26,050.90 |
| 2019-07-14 | $0.001281 | $0.001526 | $0.0009366 | $0.0009387 | $60,003.67 | $19,084.08 |
| 2019-07-15 | $0.0009380 | $0.001343 | $0.0008972 | $0.0009717 | $69,703.12 | $19,754.69 |
| 2019-07-16 | $0.0009709 | $0.001286 | $0.0008316 | $0.0008396 | $63,301.84 | $17,067.91 |
| 2019-07-17 | $0.0008383 | $0.0009060 | $0.0008031 | $0.0008390 | $66,981.38 | $17,057.06 |
| 2019-07-18 | $0.0008391 | $0.001448 | $0.0008106 | $0.0009220 | $59,704.12 | $18,744.74 |
| 2019-07-19 | $0.0009220 | $0.0009227 | $0.0007986 | $0.0008232 | $55,960.26 | $16,734.46 |
| 2019-07-20 | $0.0008234 | $0.001011 | $0.0008215 | $0.0009309 | $68,627.74 | $18,925.59 |
| 2019-07-21 | $0.0009309 | $0.0009377 | $0.0008760 | $0.0008929 | $58,788.55 | $18,152.46 |
| 2019-07-22 | $0.0008929 | $0.001504 | $0.0008177 | $0.0008280 | $64,786.22 | $16,832.92 |
| 2019-07-23 | $0.0008301 | $0.001431 | $0.0008033 | $0.0008785 | $46,651.28 | $17,859.98 |
| 2019-07-24 | $0.0008785 | $0.001377 | $0.0008585 | $0.001246 | $63,591.75 | $25,339.97 |
| 2019-07-25 | $0.001246 | $0.001371 | $0.0009612 | $0.001063 | $46,098.28 | $21,612.71 |
| 2019-07-26 | $0.001063 | $0.001298 | $0.001001 | $0.001100 | $49,060.67 | $22,359.42 |
| 2019-07-27 | $0.001100 | $0.001311 | $0.001010 | $0.001077 | $49,744.47 | $21,886.73 |
| 2019-07-28 | $0.001077 | $0.001259 | $0.0009835 | $0.001014 | $46,810.34 | $20,615.06 |
| 2019-07-29 | $0.001014 | $0.001260 | $0.001007 | $0.001176 | $56,117.28 | $23,911.97 |
| 2019-07-30 | $0.001176 | $0.001244 | $0.001050 | $0.001059 | $48,872.86 | $21,536.82 |
| 2019-07-31 | $0.001059 | $0.001262 | $0.0009980 | $0.001044 | $48,262.43 | $21,216.36 |