Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09525 | $0.1005 | $0.08749 | $0.08835 | $4,644.15 | $1,245,772 |
| 2018-03-02 | $0.08811 | $0.1260 | $0.08811 | $0.09312 | $8,064.16 | $1,312,929 |
| 2018-03-03 | $0.09300 | $0.1031 | $0.09263 | $0.1031 | $3,690.65 | $1,453,372 |
| 2018-03-04 | $0.1029 | $0.1034 | $0.09123 | $0.09216 | $13,958.80 | $1,299,501 |
| 2018-03-05 | $0.09623 | $0.1009 | $0.08661 | $0.08664 | $6,872.13 | $1,221,682 |
| 2018-03-06 | $0.08640 | $0.09447 | $0.07449 | $0.08267 | $8,537.84 | $1,165,692 |
| 2018-03-07 | $0.08645 | $0.08744 | $0.06786 | $0.07853 | $3,764.93 | $1,107,317 |
| 2018-03-08 | $0.07822 | $0.07822 | $0.06137 | $0.06514 | $6,476.12 | $918,475 |
| 2018-03-09 | $0.06482 | $0.06557 | $0.05232 | $0.06374 | $4,679.47 | $898,785 |
| 2018-03-10 | $0.05544 | $0.06546 | $0.05428 | $0.05478 | $2,604.50 | $772,377 |
| 2018-03-11 | $0.05459 | $0.06270 | $0.04762 | $0.06109 | $3,002.72 | $861,303 |
| 2018-03-12 | $0.06089 | $0.06721 | $0.05427 | $0.06041 | $2,997.95 | $851,805 |
| 2018-03-13 | $0.06007 | $0.06260 | $0.05439 | $0.05498 | $2,758.16 | $775,217 |
| 2018-03-14 | $0.05499 | $0.05784 | $0.04786 | $0.04795 | $3,416.75 | $676,108 |
| 2018-03-15 | $0.04793 | $0.05283 | $0.04022 | $0.04939 | $1,631.49 | $696,369 |
| 2018-03-16 | $0.04936 | $0.05335 | $0.04735 | $0.04991 | $932.96 | $703,737 |
| 2018-03-17 | $0.04999 | $0.2946 | $0.03931 | $0.04087 | $6,233.95 | $576,246 |
| 2018-03-18 | $0.04077 | $0.05871 | $0.03865 | $0.04432 | $7,487.40 | $624,901 |
| 2018-03-19 | $0.04413 | $0.05663 | $0.04413 | $0.05647 | $4,563.84 | $796,295 |
| 2018-03-20 | $0.05709 | $0.05709 | $0.05152 | $0.05451 | $2,122.33 | $768,598 |
| 2018-03-21 | $0.05462 | $0.06252 | $0.05307 | $0.05454 | $4,779.80 | $769,015 |
| 2018-03-22 | $0.05444 | $0.05876 | $0.04584 | $0.05283 | $6,947.28 | $744,950 |
| 2018-03-23 | $0.05283 | $0.05283 | $0.04426 | $0.05243 | $4,646.05 | $739,252 |
| 2018-03-24 | $0.05312 | $0.05661 | $0.04849 | $0.05147 | $9,532.27 | $725,716 |
| 2018-03-25 | $0.05080 | $0.05831 | $0.05076 | $0.05098 | $2,387.81 | $718,880 |
| 2018-03-26 | $0.05094 | $0.06020 | $0.04995 | $0.05866 | $4,059.42 | $827,048 |
| 2018-03-27 | $0.05857 | $0.05870 | $0.04884 | $0.05086 | $960.86 | $717,118 |
| 2018-03-28 | $0.05085 | $0.05669 | $0.04834 | $0.05103 | $1,380.31 | $719,472 |
| 2018-03-29 | $0.05102 | $0.05110 | $0.02024 | $0.03703 | $5,787.95 | $522,084 |
| 2018-03-30 | $0.03701 | $0.04032 | $0.03042 | $0.03679 | $1,587.79 | $518,771 |
| 2018-03-31 | $0.03678 | $0.05000 | $0.02756 | $0.03874 | $5,690.00 | $546,190 |