Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01584 | $0.01740 | $0.01359 | $0.01689 | $160.45 | $238,126 |
| 2018-09-02 | $0.01690 | $0.01790 | $0.01516 | $0.01545 | $42.13 | $217,897 |
| 2018-09-03 | $0.01545 | $0.01547 | $0.01449 | $0.01453 | $88.49 | $204,941 |
| 2018-09-04 | $0.01453 | $0.01647 | $0.01449 | $0.01500 | $85.19 | $211,531 |
| 2018-09-05 | $0.01501 | $0.01720 | $0.01374 | $0.01374 | $53.18 | $193,759 |
| 2018-09-06 | $0.01377 | $0.01563 | $0.01240 | $0.01562 | $63.40 | $220,263 |
| 2018-09-07 | $0.01560 | $0.01568 | $0.01531 | $0.01548 | $47.95 | $218,241 |
| 2018-09-08 | $0.01550 | $0.01566 | $0.01547 | $0.01561 | $48.37 | $220,166 |
| 2018-09-10 | $0.01232 | $0.01233 | $0.01223 | $0.01231 | $35.03 | $173,592 |
| 2018-09-11 | $0.01233 | $0.01349 | $0.01196 | $0.01259 | $65.17 | $177,525 |
| 2018-09-12 | $0.01259 | $0.01262 | $0.01078 | $0.01141 | $15.93 | $160,825 |
| 2018-09-13 | $0.01142 | $0.01166 | $0.01034 | $0.01163 | $191.82 | $163,987 |
| 2018-09-14 | $0.01162 | $0.01178 | $0.01121 | $0.01137 | $148.68 | $160,380 |
| 2018-09-15 | $0.01136 | $0.01378 | $0.01133 | $0.01174 | $39.24 | $165,575 |
| 2018-09-16 | $0.01178 | $0.01353 | $0.007924 | $0.007925 | $268.70 | $111,745 |
| 2018-09-17 | $0.007945 | $0.01229 | $0.007928 | $0.01053 | $95.46 | $148,428 |
| 2018-09-18 | $0.01053 | $0.01132 | $0.009753 | $0.01086 | $74.53 | $153,079 |
| 2018-09-19 | $0.01086 | $0.01216 | $0.01075 | $0.01214 | $30.20 | $171,108 |
| 2018-09-20 | $0.01214 | $0.01221 | $0.01134 | $0.01159 | $102.67 | $163,375 |
| 2018-09-21 | $0.01159 | $0.01329 | $0.01159 | $0.01328 | $120.57 | $187,247 |
| 2018-09-22 | $0.01329 | $0.01339 | $0.01285 | $0.01321 | $15.92 | $186,241 |
| 2018-09-23 | $0.01322 | $0.01325 | $0.01187 | $0.01205 | $63.51 | $169,864 |
| 2018-09-24 | $0.01205 | $0.01352 | $0.01203 | $0.01338 | $30.73 | $188,604 |
| 2018-09-25 | $0.01336 | $0.01337 | $0.01144 | $0.01209 | $194.75 | $170,475 |
| 2018-09-26 | $0.01207 | $0.01273 | $0.01134 | $0.01170 | $44.47 | $165,012 |
| 2018-09-27 | $0.01172 | $0.01195 | $0.01154 | $0.01188 | $98.84 | $167,555 |
| 2018-09-28 | $0.01189 | $0.01283 | $0.01002 | $0.01061 | $139.84 | $149,659 |
| 2018-09-29 | $0.01107 | $0.01225 | $0.01051 | $0.01056 | $52.79 | $148,899 |
| 2018-09-30 | $0.01056 | $0.01406 | $0.009942 | $0.01403 | $375.49 | $197,868 |