e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002242 | $0.0002244 | $0.0002158 | $0.0002166 | $9,546.53 | $4,149.57 |
| 2019-12-02 | $0.0002165 | $0.0002214 | $0.0002132 | $0.0002185 | $9,542.73 | $4,186.30 |
| 2019-12-03 | $0.0002185 | $0.0005958 | $0.0002147 | $0.0003427 | $12,662.90 | $6,566.45 |
| 2019-12-04 | $0.0003427 | $0.0003464 | $0.0003347 | $0.0003361 | $10,122.40 | $6,439.91 |
| 2019-12-05 | $0.0003358 | $0.0003437 | $0.0003187 | $0.0003200 | $9,058.01 | $6,130.75 |
| 2019-12-06 | $0.0003200 | $0.0003206 | $0.0003015 | $0.0003051 | $9,095.35 | $5,845.81 |
| 2019-12-07 | $0.0003051 | $0.0003055 | $0.0002971 | $0.0002973 | $9,267.40 | $5,695.68 |
| 2019-12-08 | $0.0002972 | $0.0003007 | $0.0002861 | $0.0002864 | $8,994.88 | $5,487.68 |
| 2019-12-09 | $0.0002864 | $0.0002874 | $0.0002805 | $0.0002816 | $9,757.10 | $5,395.29 |
| 2019-12-10 | $0.0002816 | $0.0002821 | $0.0002773 | $0.0002784 | $10,356.60 | $5,334.44 |
| 2019-12-11 | $0.0002784 | $0.0002795 | $0.0002075 | $0.0002107 | $8,644.30 | $4,037.77 |
| 2019-12-12 | $0.0002108 | $0.0002124 | $0.0002094 | $0.0002117 | $9,584.21 | $4,056.28 |
| 2019-12-13 | $0.0002117 | $0.0002128 | $0.0002110 | $0.0002120 | $6,808.07 | $4,062.42 |
| 2019-12-14 | $0.0002120 | $0.0002131 | $0.0002101 | $0.0002119 | $7,118.50 | $4,060.69 |
| 2019-12-15 | $0.0002119 | $0.0002144 | $0.0002107 | $0.0002135 | $9,894.62 | $4,091.34 |
| 2019-12-16 | $0.0002135 | $0.0002140 | $0.0001949 | $0.0001957 | $9,091.07 | $3,749.28 |
| 2019-12-17 | $0.0001957 | $0.0001961 | $0.0001838 | $0.0001849 | $9,184.21 | $3,542.23 |
| 2019-12-18 | $0.0001849 | $0.0001972 | $0.0001819 | $0.0001965 | $10,424.74 | $3,764.32 |
| 2019-12-19 | $0.0001965 | $0.0001975 | $0.0001882 | $0.0001939 | $9,642.35 | $3,715.33 |
| 2019-12-20 | $0.0001939 | $0.0001944 | $0.0001924 | $0.0001940 | $9,966.45 | $3,717.26 |
| 2019-12-21 | $0.0001940 | $0.0001941 | $0.0001900 | $0.0001932 | $10,097.34 | $3,702.69 |
| 2019-12-22 | $0.0001933 | $0.0001988 | $0.0001923 | $0.0001960 | $10,058.82 | $3,756.22 |
| 2019-12-23 | $0.0001960 | $0.0002015 | $0.0001909 | $0.0001919 | $10,043.49 | $3,677.15 |
| 2019-12-24 | $0.0001919 | $0.0001947 | $0.0001905 | $0.0001918 | $9,966.70 | $3,675.08 |
| 2019-12-25 | $0.0001917 | $0.0001918 | $0.0001854 | $0.0001854 | $9,366.15 | $3,551.71 |
| 2019-12-26 | $0.0001854 | $0.0001915 | $0.0001854 | $0.0001880 | $9,549.95 | $3,601.84 |
| 2019-12-27 | $0.0001880 | $0.0001903 | $0.0001869 | $0.0001889 | $9,684.70 | $3,619.82 |
| 2019-12-28 | $0.0001889 | $0.0001916 | $0.0001866 | $0.0001898 | $9,716.39 | $3,637.63 |
| 2019-12-29 | $0.0001898 | $0.0001988 | $0.0001894 | $0.0001968 | $9,736.33 | $3,771.83 |
| 2019-12-30 | $0.0001973 | $0.0001987 | $0.0001956 | $0.0001968 | $10,070.92 | $3,771.76 |
| 2019-12-31 | $0.0001970 | $0.0001977 | $0.0001931 | $0.0001942 | $10,168.38 | $3,721.45 |