e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006027 | $0.0008581 | $0.0005981 | $0.0006049 | $16,434.78 | $12,297.90 |
| 2019-09-02 | $0.0006050 | $0.0009232 | $0.0005541 | $0.0005547 | $14,971.66 | $11,275.97 |
| 2019-09-03 | $0.0005547 | $0.0008939 | $0.0005524 | $0.0006542 | $18,536.45 | $13,299.49 |
| 2019-09-04 | $0.0006542 | $0.0009108 | $0.0005563 | $0.0007197 | $18,582.71 | $14,632.10 |
| 2019-09-05 | $0.0007197 | $0.0009075 | $0.0006015 | $0.0006031 | $16,102.63 | $12,260.27 |
| 2019-09-06 | $0.0006031 | $0.0008986 | $0.0005700 | $0.0005895 | $16,608.93 | $11,984.21 |
| 2019-09-07 | $0.0005897 | $0.0009109 | $0.0005390 | $0.0007010 | $19,045.27 | $14,251.41 |
| 2019-09-08 | $0.0007007 | $0.0008744 | $0.0005973 | $0.0005995 | $15,475.54 | $12,188.46 |
| 2019-09-09 | $0.0005995 | $0.0009080 | $0.0005044 | $0.0005072 | $13,919.37 | $10,310.45 |
| 2019-09-10 | $0.0005070 | $0.0008844 | $0.0005056 | $0.0005928 | $18,378.03 | $12,052.31 |
| 2019-09-11 | $0.0005928 | $0.0008160 | $0.0005404 | $0.0005455 | $17,462.22 | $11,090.30 |
| 2019-09-12 | $0.0005456 | $0.0008064 | $0.0005409 | $0.0005513 | $17,835.30 | $11,208.16 |
| 2019-09-13 | $0.0005513 | $0.0008170 | $0.0005065 | $0.0005166 | $17,359.29 | $10,503.17 |
| 2019-09-14 | $0.0005165 | $0.0008267 | $0.0005090 | $0.0005228 | $17,490.46 | $10,628.88 |
| 2019-09-15 | $0.0005228 | $0.0007935 | $0.0004554 | $0.0005374 | $17,953.28 | $10,925.15 |
| 2019-09-16 | $0.0005374 | $0.0008933 | $0.0005214 | $0.0005418 | $18,079.66 | $11,014.07 |
| 2019-09-17 | $0.0005418 | $0.0008591 | $0.0005278 | $0.0005432 | $18,718.37 | $11,043.02 |
| 2019-09-18 | $0.0005429 | $0.0009730 | $0.0005286 | $0.0006088 | $21,853.55 | $12,376.00 |
| 2019-09-19 | $0.0006089 | $0.0009053 | $0.0005076 | $0.0005962 | $20,842.86 | $12,121.18 |
| 2019-09-20 | $0.0005963 | $0.0009465 | $0.0005799 | $0.0005856 | $20,640.44 | $11,904.22 |
| 2019-09-21 | $0.0005855 | $0.0009325 | $0.0004783 | $0.0005302 | $19,746.43 | $10,779.28 |
| 2019-09-22 | $0.0005301 | $0.0008795 | $0.0005257 | $0.0005269 | $19,963.74 | $10,712.34 |
| 2019-09-23 | $0.0005270 | $0.0009190 | $0.0004939 | $0.0004939 | $18,668.64 | $10,041.77 |
| 2019-09-24 | $0.0004940 | $0.0008390 | $0.0004195 | $0.0004284 | $17,022.73 | $8,708.50 |
| 2019-09-25 | $0.0004285 | $0.0007677 | $0.0004169 | $0.0005818 | $22,564.94 | $11,828.54 |
| 2019-09-26 | $0.0005817 | $0.0007121 | $0.0004054 | $0.0004354 | $13,177.49 | $8,341.85 |
| 2019-09-27 | $0.0004349 | $0.0004524 | $0.0004296 | $0.0004484 | $9,164.35 | $8,591.69 |
| 2019-09-28 | $0.0004455 | $0.0004490 | $0.0004393 | $0.0004432 | $10,687.33 | $8,491.84 |
| 2019-09-29 | $0.0004433 | $0.0004439 | $0.0004335 | $0.0004391 | $10,189.55 | $8,412.69 |
| 2019-09-30 | $0.0004391 | $0.0004467 | $0.0004273 | $0.0004467 | $10,589.98 | $8,558.67 |