e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-02 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-03 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-04 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-05 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-06 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 | $0 | $3,371.39 |
| 2020-04-07 | $0.0001760 | $0.0001760 | $0.00007138 | $0.00007174 | $9.53 | $1,374.56 |
| 2020-04-08 | $0.00007170 | $0.00007370 | $0.00007145 | $0.00007330 | $0 | $1,404.47 |
| 2020-04-09 | $0.00007330 | $0.0001466 | $0.00007330 | $0.0001460 | $10.06 | $2,797.59 |
| 2020-04-10 | $0.0001460 | $0.0001460 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-11 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-12 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-13 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-14 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-15 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $2,786.46 |
| 2020-04-16 | $0.0001454 | $0.0001454 | $0.0001389 | $0.0001422 | $2.32 | $2,725.12 |
| 2020-04-17 | $0.0001423 | $0.0001425 | $0.0001407 | $0.0001417 | $0 | $2,715.30 |
| 2020-04-18 | $0.0001417 | $0.0001452 | $0.0001417 | $0.0001450 | $0.3415 | $2,777.73 |
| 2020-04-19 | $0.0001449 | $0.0001454 | $0.0001430 | $0.0001445 | $0 | $2,769.25 |
| 2020-04-20 | $0.0001445 | $0.0001445 | $0.0001445 | $0.0001445 | $0 | $2,769.25 |
| 2020-04-21 | $0.0001445 | $0.0001445 | $0.0001445 | $0.0001445 | $0 | $2,769.25 |
| 2020-04-22 | $0.0001445 | $0.0001445 | $0.00006867 | $0.00007105 | $5.30 | $1,361.30 |
| 2020-04-23 | $0.00007105 | $0.00007175 | $0.00007105 | $0.00007149 | $0 | $1,369.87 |
| 2020-04-24 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,369.87 |
| 2020-04-25 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,369.87 |
| 2020-04-26 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,369.87 |
| 2020-04-27 | $0.00007149 | $0.00007149 | $0.00007149 | $0.00007149 | $0 | $1,369.87 |
| 2020-04-28 | $0.00007149 | $0.00007805 | $0.00007149 | $0.00007801 | $9.91 | $1,494.66 |
| 2020-04-29 | $0.00007795 | $0.0001776 | $0.00007779 | $0.0001759 | $8.79 | $3,371.05 |
| 2020-04-30 | $0.0001757 | $0.0001786 | $0.0001751 | $0.0001780 | $0 | $3,411.38 |