e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001044 | $0.001341 | $0.001030 | $0.001204 | $52,696.97 | $24,482.02 |
| 2019-08-02 | $0.001204 | $0.001371 | $0.001132 | $0.001217 | $47,695.93 | $24,740.11 |
| 2019-08-03 | $0.001217 | $0.001401 | $0.001195 | $0.001244 | $50,821.15 | $25,282.32 |
| 2019-08-04 | $0.001244 | $0.001394 | $0.001095 | $0.001258 | $46,518.23 | $25,577.56 |
| 2019-08-05 | $0.001258 | $0.001445 | $0.001101 | $0.001292 | $45,256.79 | $26,275.64 |
| 2019-08-06 | $0.001292 | $0.001346 | $0.0009554 | $0.0009675 | $32,410.74 | $19,669.91 |
| 2019-08-07 | $0.0009675 | $0.001784 | $0.0009620 | $0.0009873 | $40,235.92 | $20,070.56 |
| 2019-08-08 | $0.0009873 | $0.001553 | $0.0009511 | $0.0009808 | $39,616.02 | $19,939.77 |
| 2019-08-09 | $0.0009805 | $0.001480 | $0.0009516 | $0.001386 | $54,614.90 | $28,175.05 |
| 2019-08-10 | $0.001386 | $0.001526 | $0.001257 | $0.001257 | $41,902.57 | $25,558.66 |
| 2019-08-11 | $0.001257 | $0.001490 | $0.001080 | $0.001082 | $35,920.48 | $21,993.64 |
| 2019-08-12 | $0.001082 | $0.001358 | $0.0009904 | $0.001005 | $27,220.69 | $20,428.64 |
| 2019-08-13 | $0.001005 | $0.001368 | $0.0009258 | $0.0009359 | $34,722.18 | $19,025.95 |
| 2019-08-14 | $0.0009356 | $0.001255 | $0.0008332 | $0.0008348 | $31,413.23 | $16,970.76 |
| 2019-08-15 | $0.0008348 | $0.001162 | $0.0008068 | $0.0009633 | $35,320.60 | $19,582.83 |
| 2019-08-16 | $0.0009633 | $0.001152 | $0.0008735 | $0.001060 | $32,953.19 | $21,550.08 |
| 2019-08-17 | $0.001060 | $0.001156 | $0.0008671 | $0.0008743 | $25,422.14 | $17,773.26 |
| 2019-08-18 | $0.0008744 | $0.001198 | $0.0008109 | $0.0008112 | $23,641.95 | $16,492.09 |
| 2019-08-19 | $0.0008115 | $0.001154 | $0.0007112 | $0.0008987 | $23,847.72 | $18,269.93 |
| 2019-08-20 | $0.0008987 | $0.001093 | $0.0006040 | $0.0006677 | $17,994.23 | $13,575.14 |
| 2019-08-21 | $0.0006678 | $0.001054 | $0.0005773 | $0.0006611 | $19,296.56 | $13,440.90 |
| 2019-08-22 | $0.0006612 | $0.001062 | $0.0005752 | $0.0006232 | $19,086.42 | $12,668.79 |
| 2019-08-23 | $0.0006232 | $0.001081 | $0.0006032 | $0.0006193 | $20,435.91 | $12,589.64 |
| 2019-08-24 | $0.0006193 | $0.001062 | $0.0005960 | $0.0007001 | $17,877.74 | $14,233.22 |
| 2019-08-25 | $0.0007001 | $0.001074 | $0.0006729 | $0.0008118 | $19,571.69 | $16,503.73 |
| 2019-08-26 | $0.0008126 | $0.0009883 | $0.0006987 | $0.0007094 | $17,212.26 | $14,421.49 |
| 2019-08-27 | $0.0007095 | $0.0009504 | $0.0006278 | $0.0006325 | $16,367.80 | $12,858.38 |
| 2019-08-28 | $0.0006325 | $0.0009545 | $0.0005639 | $0.0006672 | $19,925.44 | $13,564.79 |
| 2019-08-29 | $0.0006672 | $0.0008379 | $0.0005656 | $0.0006441 | $18,528.97 | $13,095.22 |
| 2019-08-30 | $0.0006441 | $0.0008044 | $0.0005312 | $0.0005351 | $16,262.69 | $10,877.92 |
| 2019-08-31 | $0.0005352 | $0.0008264 | $0.0005077 | $0.0006027 | $17,805.43 | $12,253.01 |