e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001942 | $0.0001963 | $0.0001938 | $0.0001950 | $9,864.51 | $3,735.54 |
| 2020-01-02 | $0.0001949 | $0.0001949 | $0.0001865 | $0.0001895 | $9,919.43 | $3,630.46 |
| 2020-01-03 | $0.0001895 | $0.0001974 | $0.0001883 | $0.0001973 | $10,301.39 | $3,781.12 |
| 2020-01-04 | $0.0001973 | $0.0001996 | $0.0001932 | $0.0001985 | $10,610.92 | $3,802.57 |
| 2020-01-05 | $0.0001984 | $0.0002012 | $0.0001949 | $0.0001960 | $8,984.11 | $3,756.49 |
| 2020-01-06 | $0.0001961 | $0.0002021 | $0.0001949 | $0.0002019 | $8,378.90 | $3,868.25 |
| 2020-01-07 | $0.0002019 | $0.0002085 | $0.0002010 | $0.0002078 | $8,379.88 | $3,982.45 |
| 2020-01-08 | $0.0002078 | $0.0002121 | $0.0002007 | $0.0002032 | $8,086.14 | $3,892.95 |
| 2020-01-09 | $0.0002030 | $0.0002030 | $0.0001959 | $0.0001998 | $7,978.35 | $3,828.28 |
| 2020-01-10 | $0.0001999 | $0.0002053 | $0.0001947 | $0.0002053 | $8,396.01 | $3,933.45 |
| 2020-01-11 | $0.0002053 | $0.0002063 | $0.0001998 | $0.0002000 | $7,971.44 | $3,832.48 |
| 2020-01-12 | $0.0001999 | $0.0008884 | $0.0001996 | $0.0002029 | $8,148.58 | $3,888.24 |
| 2020-01-13 | $0.0002031 | $0.0002034 | $0.0001990 | $0.0002019 | $7,722.92 | $3,867.68 |
| 2020-01-14 | $0.0002019 | $0.0002197 | $0.0002017 | $0.0002189 | $8,327.67 | $4,193.87 |
| 2020-01-15 | $0.0002188 | $0.0004449 | $0.0002150 | $0.0004412 | $0.8825 | $8,454.41 |
| 2020-01-16 | $0.0004413 | $0.0004427 | $0.0004307 | $0.0004365 | $0.8730 | $8,364.26 |
| 2020-01-17 | $0.0004365 | $0.0004485 | $0.0004340 | $0.0004460 | $0.6632 | $8,546.18 |
| 2020-01-18 | $0.0004459 | $0.0005374 | $0.0004415 | $0.0005359 | $2.02 | $10,267.54 |
| 2020-01-19 | $0.0005359 | $0.0005500 | $0.0005171 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-20 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-21 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-22 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-23 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-24 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-25 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-26 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-27 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-28 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-29 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-30 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |
| 2020-01-31 | $0.0005197 | $0.0005197 | $0.0005197 | $0.0005197 | $0 | $9,958.15 |