Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) 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 | $0.06738 | $0.06946 | $0.06422 | $0.06459 | $4,138.42 | $910,701 |
| 2018-05-02 | $0.06358 | $0.06858 | $0.05725 | $0.05977 | $1,340.49 | $842,699 |
| 2018-05-03 | $0.05977 | $0.07685 | $0.05932 | $0.06791 | $1,521.36 | $957,508 |
| 2018-05-04 | $0.06786 | $0.06786 | $0.05040 | $0.05043 | $2,666.88 | $711,000 |
| 2018-05-05 | $0.05040 | $0.07205 | $0.05032 | $0.06463 | $2,823.89 | $911,267 |
| 2018-05-06 | $0.06467 | $0.06929 | $0.05810 | $0.06617 | $2,646.11 | $932,965 |
| 2018-05-07 | $0.06621 | $0.06631 | $0.05663 | $0.06449 | $1,456.77 | $909,374 |
| 2018-05-08 | $0.06463 | $0.06570 | $0.06074 | $0.06203 | $719.09 | $874,605 |
| 2018-05-09 | $0.06194 | $0.07211 | $0.06044 | $0.07077 | $2,504.80 | $997,878 |
| 2018-05-10 | $0.07078 | $0.07340 | $0.06688 | $0.06920 | $2,025.97 | $975,657 |
| 2018-05-11 | $0.06927 | $0.06927 | $0.05434 | $0.05473 | $728.03 | $771,663 |
| 2018-05-12 | $0.05457 | $0.05518 | $0.04679 | $0.05046 | $1,334.91 | $711,540 |
| 2018-05-13 | $0.05044 | $0.05126 | $0.03974 | $0.05108 | $1,550.47 | $720,270 |
| 2018-05-14 | $0.05124 | $0.05257 | $0.04668 | $0.04861 | $992.65 | $685,343 |
| 2018-05-15 | $0.04852 | $0.04960 | $0.04150 | $0.04186 | $1,014.02 | $590,239 |
| 2018-05-16 | $0.04184 | $0.04832 | $0.03876 | $0.04213 | $733.99 | $594,081 |
| 2018-05-17 | $0.04216 | $0.04564 | $0.04202 | $0.04431 | $150.02 | $624,765 |
| 2018-05-18 | $0.04435 | $0.04435 | $0.03462 | $0.03697 | $1,509.37 | $521,331 |
| 2018-05-19 | $0.03697 | $0.03897 | $0.03455 | $0.03495 | $550.74 | $492,741 |
| 2018-05-20 | $0.03497 | $0.04045 | $0.03490 | $0.03909 | $331.65 | $551,135 |
| 2018-05-21 | $0.03914 | $0.04122 | $0.03575 | $0.03580 | $632.18 | $504,764 |
| 2018-05-22 | $0.03578 | $0.03762 | $0.03542 | $0.03562 | $193.26 | $502,269 |
| 2018-05-23 | $0.03558 | $0.03575 | $0.03058 | $0.03083 | $487.98 | $434,741 |
| 2018-05-24 | $0.03075 | $0.03798 | $0.02772 | $0.03050 | $582.46 | $429,996 |
| 2018-05-25 | $0.03055 | $0.03294 | $0.02850 | $0.02886 | $801.80 | $406,984 |
| 2018-05-26 | $0.02883 | $0.03636 | $0.02878 | $0.02969 | $284.26 | $418,685 |
| 2018-05-27 | $0.02971 | $0.03407 | $0.02908 | $0.03018 | $315.26 | $425,573 |
| 2018-05-28 | $0.03019 | $0.03328 | $0.02752 | $0.02756 | $909.29 | $388,562 |
| 2018-05-29 | $0.02755 | $0.02907 | $0.02728 | $0.02850 | $589.28 | $401,788 |
| 2018-05-30 | $0.02851 | $0.02971 | $0.02771 | $0.02791 | $184.82 | $393,555 |
| 2018-05-31 | $0.02791 | $0.03213 | $0.02777 | $0.03069 | $427.10 | $432,776 |