e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004467 | $0.0004554 | $0.0004433 | $0.0004447 | $10,543.76 | $8,520.20 |
| 2019-10-02 | $0.0004447 | $0.0004471 | $0.0004394 | $0.0004469 | $10,586.56 | $8,563.59 |
| 2019-10-03 | $0.0004469 | $0.0004483 | $0.0004238 | $0.0004289 | $10,044.10 | $8,218.35 |
| 2019-10-04 | $0.0004288 | $0.0004347 | $0.0004250 | $0.0004301 | $10,055.10 | $8,241.20 |
| 2019-10-05 | $0.0004301 | $0.0004306 | $0.0004215 | $0.0004276 | $9,936.80 | $8,193.96 |
| 2019-10-06 | $0.0004276 | $0.0004287 | $0.0004150 | $0.0004156 | $9,672.89 | $7,962.39 |
| 2019-10-07 | $0.0004152 | $0.0004313 | $0.0004126 | $0.0004262 | $9,608.91 | $8,167.39 |
| 2019-10-08 | $0.0004262 | $0.0004305 | $0.0004237 | $0.0004289 | $9,782.85 | $8,218.10 |
| 2019-10-09 | $0.0004289 | $0.0004419 | $0.0004240 | $0.0004351 | $10,247.45 | $8,336.75 |
| 2019-10-10 | $0.0004351 | $0.0004386 | $0.0004258 | $0.0004290 | $10,150.00 | $8,220.88 |
| 2019-10-11 | $0.0004292 | $0.0004339 | $0.0004142 | $0.0004144 | $9,840.11 | $7,939.78 |
| 2019-10-12 | $0.0004143 | $0.0004188 | $0.0004132 | $0.0004139 | $9,949.98 | $7,931.70 |
| 2019-10-13 | $0.0004138 | $0.0004211 | $0.0004133 | $0.0004156 | $9,550.70 | $7,963.81 |
| 2019-10-14 | $0.0004156 | $0.0004207 | $0.0004139 | $0.0004167 | $9,886.25 | $7,984.79 |
| 2019-10-15 | $0.0004169 | $0.0004185 | $0.0004087 | $0.0004105 | $9,122.21 | $7,866.35 |
| 2019-10-16 | $0.0004105 | $0.0004121 | $0.0003995 | $0.0004033 | $9,792.44 | $7,727.99 |
| 2019-10-17 | $0.0004033 | $0.0004065 | $0.0004006 | $0.0004039 | $9,655.87 | $7,739.94 |
| 2019-10-18 | $0.0004038 | $0.0004050 | $0.0003947 | $0.0004001 | $9,277.65 | $7,665.51 |
| 2019-10-19 | $0.0004000 | $0.0004033 | $0.0003979 | $0.0003996 | $9,481.23 | $7,656.45 |
| 2019-10-20 | $0.0003997 | $0.0004098 | $0.0003969 | $0.0004085 | $9,914.30 | $7,828.22 |
| 2019-10-21 | $0.0004085 | $0.0004092 | $0.0003960 | $0.0003972 | $9,444.30 | $7,611.09 |
| 2019-10-22 | $0.0003972 | $0.0004021 | $0.0003924 | $0.0003924 | $9,292.14 | $7,518.95 |
| 2019-10-23 | $0.0003924 | $0.0003964 | $0.0003718 | $0.0003768 | $9,361.97 | $7,219.32 |
| 2019-10-24 | $0.0003768 | $0.0003786 | $0.0003740 | $0.0003767 | $10,149.60 | $7,217.73 |
| 2019-10-25 | $0.0003767 | $0.0004267 | $0.0003762 | $0.0004170 | $10,949.74 | $7,989.44 |
| 2019-10-26 | $0.0004168 | $0.0004569 | $0.0004081 | $0.0004163 | $10,032.85 | $7,976.86 |
| 2019-10-27 | $0.0004163 | $0.0004327 | $0.0004118 | $0.0004269 | $10,412.87 | $8,179.87 |
| 2019-10-28 | $0.0004267 | $0.0004335 | $0.0004129 | $0.0004131 | $9,057.06 | $7,914.72 |
| 2019-10-29 | $0.0004130 | $0.0004224 | $0.0004111 | $0.0004162 | $10,411.28 | $7,974.62 |
| 2019-10-30 | $0.0004162 | $0.0004206 | $0.0004012 | $0.0004055 | $10,100.62 | $7,769.79 |
| 2019-10-31 | $0.0004054 | $0.0004151 | $0.0003998 | $0.0004052 | $10,005.98 | $7,763.63 |