Etherecash ECH
Xếp hạng #?
07:47:47 23/10/2018
Etherecash (ECH)
Không hoạt động
Lịch sử giá Etherecash (ECH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2882 | $0.2882 | $0.2473 | $0.2818 | $172,747 | $0 |
| 2018-05-02 | $0.2813 | $0.2854 | $0.2540 | $0.2843 | $182,210 | $0 |
| 2018-05-03 | $0.2843 | $0.2956 | $0.2521 | $0.2819 | $185,142 | $0 |
| 2018-05-04 | $0.2818 | $0.2818 | $0.1617 | $0.2663 | $8,211.20 | $0 |
| 2018-05-05 | $0.2662 | $0.2863 | $0.1663 | $0.1867 | $141,386 | $0 |
| 2018-05-06 | $0.1868 | $0.2643 | $0.1598 | $0.1655 | $115,436 | $0 |
| 2018-05-07 | $0.1656 | $0.2272 | $0.1475 | $0.1484 | $56,046.50 | $0 |
| 2018-05-08 | $0.1487 | $0.1890 | $0.1246 | $0.1426 | $92,315.60 | $0 |
| 2018-05-09 | $0.1424 | $0.1937 | $0.1049 | $0.1250 | $56,853.00 | $0 |
| 2018-05-10 | $0.1250 | $0.1443 | $0.1120 | $0.1179 | $90,782.50 | $0 |
| 2018-05-11 | $0.1180 | $0.1294 | $0.1050 | $0.1094 | $141,046 | $0 |
| 2018-05-12 | $0.1091 | $0.1448 | $0.1087 | $0.1385 | $18,064.30 | $0 |
| 2018-05-13 | $0.1384 | $0.1394 | $0.1186 | $0.1205 | $139,832 | $0 |
| 2018-05-14 | $0.1205 | $0.1731 | $0.1195 | $0.1333 | $16,942.40 | $0 |
| 2018-05-15 | $0.1331 | $0.1559 | $0.1160 | $0.1409 | $5,649.89 | $0 |
| 2018-05-16 | $0.1409 | $0.1410 | $0.1010 | $0.1115 | $86,402.60 | $0 |
| 2018-05-17 | $0.1116 | $0.1170 | $0.09635 | $0.09691 | $101,540 | $0 |
| 2018-05-18 | $0.09699 | $0.1145 | $0.09196 | $0.1129 | $119,358 | $0 |
| 2018-05-19 | $0.1129 | $0.1133 | $0.09653 | $0.1092 | $140,721 | $0 |
| 2018-05-20 | $0.1093 | $0.1138 | $0.09890 | $0.1129 | $54,129.00 | $0 |
| 2018-05-21 | $0.1131 | $0.1132 | $0.09773 | $0.09787 | $117,825 | $0 |
| 2018-05-22 | $0.09919 | $0.1291 | $0.08651 | $0.08690 | $21,621.60 | $0 |
| 2018-05-23 | $0.08681 | $0.1308 | $0.08349 | $0.08418 | $110,637 | $0 |
| 2018-05-24 | $0.08396 | $0.08964 | $0.08054 | $0.08283 | $137,420 | $0 |
| 2018-05-25 | $0.08299 | $0.08536 | $0.01491 | $0.01656 | $32,227.00 | $0 |
| 2018-05-26 | $0.01653 | $0.06841 | $0.01651 | $0.05670 | $12,285.30 | $0 |
| 2018-05-27 | $0.05707 | $0.06602 | $0.04676 | $0.05510 | $10,990.00 | $0 |
| 2018-05-28 | $0.05511 | $0.05648 | $0.04038 | $0.04043 | $3,561.96 | $0 |
| 2018-05-29 | $0.04042 | $0.05082 | $0.04042 | $0.05070 | $1,367.35 | $0 |
| 2018-05-30 | $0.05073 | $0.05122 | $0.04039 | $0.04061 | $34,597.40 | $0 |
| 2018-05-31 | $0.04061 | $0.1227 | $0.04041 | $0.07486 | $40,048.90 | $0 |