Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) 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 | $0.03874 | $0.03907 | $0.03201 | $0.03464 | $555.67 | $488,396 |
| 2018-04-02 | $0.03481 | $0.03723 | $0.02789 | $0.03387 | $726.39 | $477,570 |
| 2018-04-03 | $0.03389 | $0.04371 | $0.03383 | $0.04223 | $869.70 | $595,419 |
| 2018-04-04 | $0.04220 | $0.04220 | $0.03378 | $0.03409 | $1,429.29 | $480,661 |
| 2018-04-05 | $0.03410 | $0.03423 | $0.03129 | $0.03140 | $1,164.49 | $442,727 |
| 2018-04-06 | $0.03124 | $0.03298 | $0.02625 | $0.03009 | $1,299.07 | $424,256 |
| 2018-04-07 | $0.03012 | $0.03094 | $0.02458 | $0.02886 | $970.69 | $406,994 |
| 2018-04-08 | $0.02889 | $0.03042 | $0.02795 | $0.03030 | $1,411.89 | $427,226 |
| 2018-04-09 | $0.03035 | $0.03303 | $0.02497 | $0.02857 | $598.83 | $402,882 |
| 2018-04-10 | $0.02914 | $0.03962 | $0.02757 | $0.03938 | $1,816.24 | $555,213 |
| 2018-04-11 | $0.03941 | $0.04105 | $0.03085 | $0.03813 | $1,873.34 | $537,650 |
| 2018-04-12 | $0.03804 | $0.03887 | $0.03275 | $0.03555 | $1,210.34 | $501,283 |
| 2018-04-13 | $0.03560 | $0.04200 | $0.03449 | $0.03920 | $2,010.31 | $552,779 |
| 2018-04-14 | $0.03939 | $0.04421 | $0.03401 | $0.03732 | $1,033.23 | $526,177 |
| 2018-04-15 | $0.03736 | $0.04054 | $0.03462 | $0.03629 | $965.79 | $511,637 |
| 2018-04-16 | $0.03627 | $0.03991 | $0.03316 | $0.03490 | $906.94 | $492,025 |
| 2018-04-17 | $0.03491 | $0.03573 | $0.03001 | $0.03242 | $755.42 | $457,163 |
| 2018-04-18 | $0.03245 | $0.03548 | $0.03204 | $0.03345 | $328.43 | $471,629 |
| 2018-04-19 | $0.03347 | $0.05027 | $0.03333 | $0.04458 | $7,219.62 | $628,579 |
| 2018-04-20 | $0.04461 | $0.08325 | $0.04458 | $0.05958 | $15,756.50 | $840,070 |
| 2018-04-21 | $0.05960 | $0.08341 | $0.05242 | $0.06241 | $5,758.71 | $880,008 |
| 2018-04-22 | $0.06241 | $0.07068 | $0.05407 | $0.06514 | $1,884.01 | $918,528 |
| 2018-04-23 | $0.06501 | $0.07743 | $0.06320 | $0.07492 | $2,435.05 | $1,056,330 |
| 2018-04-24 | $0.07498 | $0.09101 | $0.07495 | $0.08779 | $5,595.90 | $1,237,904 |
| 2018-04-25 | $0.08723 | $0.09161 | $0.07049 | $0.07058 | $4,553.71 | $995,244 |
| 2018-04-26 | $0.07117 | $0.07187 | $0.05933 | $0.06796 | $4,852.79 | $958,247 |
| 2018-04-27 | $0.06805 | $0.08130 | $0.06678 | $0.06685 | $3,301.11 | $942,534 |
| 2018-04-28 | $0.06661 | $0.07118 | $0.05648 | $0.05648 | $11.26 | $796,341 |
| 2018-04-29 | $0.05564 | $0.08422 | $0.05531 | $0.07044 | $4,546.30 | $993,191 |
| 2018-04-30 | $0.07042 | $0.07073 | $0.06067 | $0.06732 | $910.84 | $949,249 |