Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1442 | $0.1472 | $0.1107 | $0.1186 | $31,843.30 | $1,672,020 |
| 2018-02-02 | $0.1183 | $0.1183 | $0.06573 | $0.06942 | $22,446.50 | $978,874 |
| 2018-02-03 | $0.06967 | $0.1290 | $0.06427 | $0.1221 | $22,104.40 | $1,721,836 |
| 2018-02-04 | $0.1207 | $0.1493 | $0.09402 | $0.1064 | $33,056.10 | $1,499,972 |
| 2018-02-05 | $0.1054 | $0.1174 | $0.08467 | $0.08789 | $10,159.30 | $1,239,183 |
| 2018-02-06 | $0.08802 | $0.1194 | $0.07421 | $0.1188 | $898.60 | $1,674,488 |
| 2018-02-07 | $0.1186 | $0.1366 | $0.07932 | $0.09182 | $2,975.87 | $1,294,661 |
| 2018-02-08 | $0.09159 | $0.1181 | $0.09159 | $0.1057 | $8,207.14 | $1,489,792 |
| 2018-02-09 | $0.1060 | $0.1151 | $0.09964 | $0.1143 | $11,492.70 | $1,612,321 |
| 2018-02-10 | $0.1144 | $0.1285 | $0.1076 | $0.1242 | $24,572.80 | $1,750,698 |
| 2018-02-11 | $0.1241 | $0.1241 | $0.1080 | $0.1200 | $4,984.78 | $1,692,282 |
| 2018-02-12 | $0.1208 | $0.1358 | $0.1127 | $0.1230 | $6,638.15 | $1,734,399 |
| 2018-02-13 | $0.1232 | $0.1295 | $0.1162 | $0.1183 | $6,290.24 | $1,668,016 |
| 2018-02-14 | $0.1179 | $0.1404 | $0.1179 | $0.1338 | $15,950.80 | $1,886,707 |
| 2018-02-15 | $0.1338 | $0.1606 | $0.1297 | $0.1298 | $24,926.10 | $1,830,363 |
| 2018-02-16 | $0.1294 | $0.1337 | $0.1225 | $0.1305 | $27,798.60 | $1,840,149 |
| 2018-02-17 | $0.1305 | $0.1720 | $0.1262 | $0.1548 | $18,722.70 | $2,183,174 |
| 2018-02-18 | $0.1553 | $0.1601 | $0.1328 | $0.1408 | $10,699.10 | $1,984,956 |
| 2018-02-19 | $0.1401 | $0.1623 | $0.1397 | $0.1549 | $9,171.05 | $2,184,358 |
| 2018-02-20 | $0.1551 | $0.1745 | $0.1379 | $0.1394 | $15,146.50 | $1,965,117 |
| 2018-02-21 | $0.1392 | $0.1497 | $0.1292 | $0.1319 | $12,658.30 | $1,859,339 |
| 2018-02-22 | $0.1317 | $0.1427 | $0.1204 | $0.1223 | $2,916.85 | $1,724,049 |
| 2018-02-23 | $0.1221 | $0.1343 | $0.1192 | $0.1247 | $2,737.55 | $1,758,566 |
| 2018-02-24 | $0.1246 | $0.1310 | $0.1144 | $0.1191 | $9,749.30 | $1,679,507 |
| 2018-02-25 | $0.1189 | $0.1215 | $0.1121 | $0.1132 | $3,015.34 | $1,595,669 |
| 2018-02-26 | $0.1133 | $0.1222 | $0.1093 | $0.1204 | $5,382.04 | $1,697,048 |
| 2018-02-27 | $0.1207 | $0.1270 | $0.1068 | $0.1071 | $5,458.29 | $1,509,405 |
| 2018-02-28 | $0.1069 | $0.1214 | $0.09282 | $0.09511 | $7,380.45 | $1,341,078 |