e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004050 | $0.0004104 | $0.0004021 | $0.0004104 | $10,324.15 | $7,864.30 |
| 2019-11-02 | $0.0004104 | $0.0004127 | $0.0004056 | $0.0004074 | $10,090.87 | $7,806.62 |
| 2019-11-03 | $0.0004075 | $0.0004125 | $0.0004012 | $0.0004054 | $9,970.22 | $7,768.47 |
| 2019-11-04 | $0.0004052 | $0.0004167 | $0.0004030 | $0.0004115 | $10,236.72 | $7,884.00 |
| 2019-11-05 | $0.0004115 | $0.0004175 | $0.0004076 | $0.0004121 | $10,230.39 | $7,897.01 |
| 2019-11-06 | $0.0004121 | $0.0004208 | $0.0004100 | $0.0004129 | $10,214.58 | $7,911.14 |
| 2019-11-07 | $0.0004127 | $0.0004152 | $0.0004053 | $0.0004084 | $10,272.38 | $7,825.18 |
| 2019-11-08 | $0.0004083 | $0.0004109 | $0.0003885 | $0.0003886 | $9,558.04 | $7,445.64 |
| 2019-11-09 | $0.0003885 | $0.0003951 | $0.0003883 | $0.0003940 | $9,437.42 | $7,549.49 |
| 2019-11-10 | $0.0003940 | $0.0004065 | $0.0003898 | $0.0004003 | $10,002.47 | $7,669.23 |
| 2019-11-11 | $0.0004002 | $0.0004063 | $0.0003873 | $0.0003915 | $9,781.08 | $7,500.80 |
| 2019-11-12 | $0.0003915 | $0.0003949 | $0.0003871 | $0.0003940 | $9,200.27 | $7,548.81 |
| 2019-11-13 | $0.0003940 | $0.0003950 | $0.0003873 | $0.0003936 | $9,600.51 | $7,541.07 |
| 2019-11-14 | $0.0003936 | $0.0003950 | $0.0003844 | $0.0003856 | $9,254.60 | $7,388.94 |
| 2019-11-15 | $0.0003859 | $0.0003900 | $0.0003743 | $0.0003757 | $9,460.25 | $7,198.61 |
| 2019-11-16 | $0.0003757 | $0.0004032 | $0.0003729 | $0.0003818 | $9,594.69 | $7,316.52 |
| 2019-11-17 | $0.0003818 | $0.0004170 | $0.0002817 | $0.0002817 | $8,392.88 | $5,397.95 |
| 2019-11-18 | $0.0002817 | $0.0003587 | $0.0002656 | $0.0002731 | $9,951.89 | $5,231.99 |
| 2019-11-19 | $0.0002732 | $0.0003619 | $0.0002620 | $0.0002706 | $10,278.30 | $5,184.88 |
| 2019-11-20 | $0.0002706 | $0.0003571 | $0.0002671 | $0.0002692 | $10,046.44 | $5,157.29 |
| 2019-11-21 | $0.0002692 | $0.0002693 | $0.0002506 | $0.0002517 | $9,501.60 | $4,822.68 |
| 2019-11-22 | $0.0002517 | $0.0002540 | $0.0002293 | $0.0002362 | $9,337.04 | $4,526.49 |
| 2019-11-23 | $0.0002362 | $0.0002370 | $0.0002281 | $0.0002369 | $9,351.39 | $4,538.33 |
| 2019-11-24 | $0.0002369 | $0.0002374 | $0.0002238 | $0.0002249 | $8,948.40 | $4,309.86 |
| 2019-11-25 | $0.0002249 | $0.0002301 | $0.0002128 | $0.0002235 | $8,769.83 | $4,283.17 |
| 2019-11-26 | $0.0002235 | $0.0002270 | $0.0002184 | $0.0002255 | $9,729.41 | $4,320.51 |
| 2019-11-27 | $0.0002243 | $0.0002296 | $0.0002162 | $0.0002264 | $10,301.26 | $4,337.84 |
| 2019-11-28 | $0.0002265 | $0.0002295 | $0.0002242 | $0.0002248 | $10,126.54 | $4,307.06 |
| 2019-11-29 | $0.0002248 | $0.0002313 | $0.0002224 | $0.0002300 | $10,132.92 | $4,407.01 |
| 2019-11-30 | $0.0002300 | $0.0002324 | $0.0002203 | $0.0002242 | $10,080.42 | $4,296.45 |