Etherecash ECH
Xếp hạng #?
07:47:47 23/10/2018
Etherecash (ECH)
Không hoạt động
Lịch sử giá Etherecash (ECH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3532 | $0.3615 | $0.3224 | $0.3396 | $123,366 | $0 |
| 2018-04-02 | $0.3413 | $0.3549 | $0.3234 | $0.3522 | $115,424 | $0 |
| 2018-04-03 | $0.3525 | $0.3713 | $0.1472 | $0.3438 | $91,564.10 | $0 |
| 2018-04-04 | $0.3436 | $0.3546 | $0.2933 | $0.3096 | $69,189.80 | $0 |
| 2018-04-05 | $0.3098 | $0.3348 | $0.2571 | $0.2876 | $51,932.90 | $0 |
| 2018-04-06 | $0.2862 | $0.2892 | $0.2162 | $0.2711 | $56,206.50 | $0 |
| 2018-04-07 | $0.2714 | $0.3026 | $0.2441 | $0.2978 | $117,391 | $0 |
| 2018-04-08 | $0.2980 | $0.3061 | $0.2605 | $0.3008 | $113,526 | $0 |
| 2018-04-09 | $0.3013 | $0.3106 | $0.2777 | $0.2999 | $78,765.80 | $0 |
| 2018-04-10 | $0.3002 | $0.3983 | $0.2865 | $0.3606 | $171,040 | $0 |
| 2018-04-11 | $0.3609 | $0.3613 | $0.3142 | $0.3207 | $47,314.70 | $0 |
| 2018-04-12 | $0.3199 | $0.3798 | $0.2999 | $0.3257 | $126,854 | $0 |
| 2018-04-13 | $0.3261 | $0.3912 | $0.3164 | $0.3181 | $15,030.10 | $0 |
| 2018-04-14 | $0.3181 | $0.3811 | $0.3170 | $0.3230 | $157,551 | $0 |
| 2018-04-15 | $0.3234 | $0.3928 | $0.3234 | $0.3506 | $189,898 | $0 |
| 2018-04-16 | $0.3504 | $0.3894 | $0.2875 | $0.3807 | $55,461.20 | $0 |
| 2018-04-17 | $0.3809 | $0.3882 | $0.2720 | $0.2923 | $46,428.10 | $0 |
| 2018-04-18 | $0.2925 | $0.3199 | $0.2435 | $0.3184 | $60,113.00 | $0 |
| 2018-04-19 | $0.3187 | $0.3296 | $0.2790 | $0.2964 | $67,919.80 | $0 |
| 2018-04-20 | $0.2966 | $0.3174 | $0.2618 | $0.3145 | $124,046 | $0 |
| 2018-04-21 | $0.3146 | $0.4144 | $0.2884 | $0.3329 | $59,286.60 | $0 |
| 2018-04-22 | $0.3329 | $0.3627 | $0.3077 | $0.3390 | $82,674.80 | $0 |
| 2018-04-23 | $0.3383 | $0.3457 | $0.2797 | $0.2800 | $55,815.30 | $0 |
| 2018-04-24 | $0.2803 | $0.3322 | $0.2802 | $0.3322 | $107,646 | $0 |
| 2018-04-25 | $0.3300 | $0.3303 | $0.2480 | $0.2807 | $158,098 | $0 |
| 2018-04-26 | $0.2831 | $0.3248 | $0.2496 | $0.3241 | $134,232 | $0 |
| 2018-04-27 | $0.3245 | $0.3406 | $0.2509 | $0.2700 | $69,813.10 | $0 |
| 2018-04-28 | $0.2691 | $0.3080 | $0.2684 | $0.2815 | $115,382 | $0 |
| 2018-04-29 | $0.2814 | $0.3254 | $0.2642 | $0.3099 | $83,646.00 | $0 |
| 2018-04-30 | $0.3098 | $0.3103 | $0.2563 | $0.2880 | $188,903 | $0 |