e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0003743 | $0.0003743 | $0.0003395 | $0.0003425 | $3.42 | $6,562.44 |
| 2020-03-02 | $0.0003425 | $0.0003548 | $0.0003409 | $0.0003531 | $0 | $6,766.58 |
| 2020-03-03 | $0.0003531 | $0.0003531 | $0.0003531 | $0.0003531 | $0 | $6,766.58 |
| 2020-03-04 | $0.0003531 | $0.0003531 | $0.0003531 | $0.0003531 | $0 | $6,766.58 |
| 2020-03-05 | $0.0003531 | $0.0003531 | $0.0003531 | $0.0003531 | $0 | $6,766.58 |
| 2020-03-06 | $0.0003531 | $0.0003531 | $0.0003531 | $0.0003531 | $0 | $6,766.58 |
| 2020-03-07 | $0.0003531 | $0.0003531 | $0.0002666 | $0.0002671 | $0.9641 | $5,117.25 |
| 2020-03-08 | $0.0002671 | $0.0002671 | $0.0002472 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-09 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-10 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-11 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-12 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-13 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-14 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-15 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-16 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $4,783.99 |
| 2020-03-17 | $0.0002497 | $0.0002497 | $0.0001004 | $0.0001561 | $20.66 | $2,991.08 |
| 2020-03-18 | $0.0001554 | $0.0001591 | $0.0001550 | $0.0001590 | $0 | $3,045.94 |
| 2020-03-19 | $0.0001590 | $0.0001590 | $0.0001590 | $0.0001590 | $0 | $3,045.94 |
| 2020-03-20 | $0.0001590 | $0.0002050 | $0.0001590 | $0.0001861 | $3.72 | $3,566.53 |
| 2020-03-21 | $0.0001861 | $0.0001911 | $0.0001778 | $0.0001851 | $1.57 | $3,547.40 |
| 2020-03-22 | $0.0001853 | $0.0001910 | $0.0001741 | $0.0001750 | $1.48 | $3,352.48 |
| 2020-03-23 | $0.0001750 | $0.0001773 | $0.0001740 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-24 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-25 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-26 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-27 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-28 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-29 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-30 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-03-31 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |