Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01399 | $0.01408 | $0.01151 | $0.01312 | $31.28 | $184,996 |
| 2018-10-02 | $0.01308 | $0.01314 | $0.01043 | $0.01200 | $100.71 | $169,214 |
| 2018-10-03 | $0.01201 | $0.01204 | $0.01183 | $0.01194 | $175.11 | $168,405 |
| 2018-10-04 | $0.01196 | $0.01215 | $0.01192 | $0.01205 | $34.76 | $169,919 |
| 2018-10-05 | $0.01208 | $0.01286 | $0.01203 | $0.01282 | $94.07 | $180,720 |
| 2018-10-06 | $0.01285 | $0.01317 | $0.01205 | $0.01206 | $105.09 | $170,107 |
| 2018-10-07 | $0.01211 | $0.01214 | $0.01198 | $0.01206 | $416.27 | $170,104 |
| 2018-10-08 | $0.01212 | $0.01316 | $0.01205 | $0.01233 | $40.55 | $173,794 |
| 2018-10-09 | $0.01237 | $0.01307 | $0.01218 | $0.01227 | $7.69 | $173,018 |
| 2018-10-10 | $0.01222 | $0.01227 | $0.01201 | $0.01226 | $137.41 | $172,914 |
| 2018-10-11 | $0.01222 | $0.01337 | $0.01144 | $0.01243 | $513.44 | $175,218 |
| 2018-10-12 | $0.01241 | $0.01338 | $0.01166 | $0.01179 | $23.66 | $166,233 |
| 2018-10-13 | $0.01179 | $0.01501 | $0.01146 | $0.01308 | $111.41 | $184,465 |
| 2018-10-14 | $0.01309 | $0.01316 | $0.007603 | $0.01133 | $616.12 | $159,778 |
| 2018-10-15 | $0.01134 | $0.01281 | $0.007343 | $0.008250 | $214.34 | $116,323 |
| 2018-10-16 | $0.008242 | $0.01255 | $0.008146 | $0.01249 | $429.50 | $176,085 |
| 2018-10-17 | $0.01253 | $0.01255 | $0.01004 | $0.01174 | $346.67 | $165,562 |
| 2018-10-18 | $0.01179 | $0.01183 | $0.01025 | $0.01062 | $53.26 | $149,786 |
| 2018-10-19 | $0.01062 | $0.01101 | $0.009335 | $0.009710 | $132.42 | $136,910 |
| 2018-10-20 | $0.009711 | $0.01059 | $0.009693 | $0.009771 | $30.16 | $137,767 |
| 2018-10-21 | $0.009773 | $0.01060 | $0.008953 | $0.009014 | $435.70 | $127,100 |
| 2018-10-22 | $0.009010 | $0.01064 | $0.008932 | $0.009485 | $249.15 | $133,744 |
| 2018-10-23 | $0.009485 | $0.01021 | $0.007077 | $0.008539 | $1,619.31 | $120,396 |
| 2018-10-24 | $0.008500 | $0.009090 | $0.007941 | $0.008486 | $241.40 | $119,649 |
| 2018-10-25 | $0.008490 | $0.01508 | $0.008117 | $0.01012 | $481.18 | $142,654 |
| 2018-10-26 | $0.01010 | $0.01118 | $0.009636 | $0.01002 | $45.11 | $141,350 |
| 2018-10-27 | $0.009986 | $0.01166 | $0.009326 | $0.01004 | $77.79 | $141,598 |
| 2018-10-28 | $0.01010 | $0.01089 | $0.008799 | $0.009530 | $69.28 | $134,369 |
| 2018-10-29 | $0.009482 | $0.01383 | $0.009221 | $0.01048 | $342.32 | $147,826 |
| 2018-10-30 | $0.01049 | $0.01384 | $0.009431 | $0.01190 | $586.87 | $167,780 |
| 2018-10-31 | $0.01194 | $0.01352 | $0.008676 | $0.009557 | $842.49 | $134,748 |