Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009557 | $0.01328 | $0.009494 | $0.01139 | $486.66 | $160,541 |
| 2018-11-02 | $0.01139 | $0.01277 | $0.01101 | $0.01275 | $56.45 | $179,809 |
| 2018-11-03 | $0.01275 | $0.01275 | $0.01135 | $0.01135 | $66.81 | $160,029 |
| 2018-11-04 | $0.01135 | $0.01345 | $0.01033 | $0.01345 | $177.70 | $189,645 |
| 2018-11-05 | $0.01345 | $0.01611 | $0.01120 | $0.01604 | $726.93 | $226,202 |
| 2018-11-06 | $0.01611 | $0.01704 | $0.01286 | $0.01704 | $283.04 | $196,867 |
| 2018-11-07 | $0.01704 | $0.01723 | $0.01380 | $0.01386 | $389.14 | $195,368 |
| 2018-11-08 | $0.01385 | $0.01453 | $0.01232 | $0.01338 | $201.35 | $188,655 |
| 2018-11-09 | $0.01338 | $0.01344 | $0.01224 | $0.01334 | $62.05 | $188,107 |
| 2018-11-10 | $0.01334 | $0.01457 | $0.01334 | $0.01452 | $164.88 | $204,709 |
| 2018-11-11 | $0.01451 | $0.01454 | $0.01343 | $0.01355 | $27.72 | $191,069 |
| 2018-11-12 | $0.01363 | $0.01418 | $0.01207 | $0.01215 | $680.58 | $171,367 |
| 2018-11-13 | $0.01210 | $0.01330 | $0.01204 | $0.01273 | $27.97 | $179,524 |
| 2018-11-14 | $0.01269 | $0.01281 | $0.01100 | $0.01140 | $58.23 | $160,741 |
| 2018-11-15 | $0.01146 | $0.01146 | $0.01007 | $0.01072 | $43.97 | $151,100 |
| 2018-11-16 | $0.01071 | $0.01123 | $0.01048 | $0.01063 | $60.24 | $149,862 |
| 2018-11-17 | $0.01065 | $0.01111 | $0.009362 | $0.009646 | $58.57 | $136,004 |
| 2018-11-18 | $0.009677 | $0.01073 | $0.009507 | $0.009717 | $32.99 | $137,006 |
| 2018-11-19 | $0.009721 | $0.009736 | $0.008291 | $0.008379 | $35.64 | $118,149 |
| 2018-11-20 | $0.008331 | $0.01193 | $0.008331 | $0.009013 | $213.22 | $127,090 |
| 2018-11-21 | $0.009020 | $0.01035 | $0.007675 | $0.009359 | $129.20 | $131,956 |
| 2018-11-22 | $0.009324 | $0.01185 | $0.008326 | $0.009631 | $323.05 | $135,802 |
| 2018-11-23 | $0.009583 | $0.01136 | $0.008523 | $0.009062 | $278.71 | $127,770 |
| 2018-11-24 | $0.009055 | $0.01162 | $0.009055 | $0.01029 | $155.54 | $145,024 |
| 2018-11-25 | $0.01029 | $0.01071 | $0.009290 | $0.01037 | $89.94 | $146,275 |
| 2018-11-26 | $0.01040 | $0.01066 | $0.007780 | $0.008067 | $53.22 | $113,741 |
| 2018-11-27 | $0.008062 | $0.009255 | $0.007928 | $0.009167 | $22.94 | $129,251 |
| 2018-11-28 | $0.009175 | $0.01012 | $0.008346 | $0.008799 | $101.76 | $124,071 |
| 2018-11-29 | $0.008836 | $0.01086 | $0.008550 | $0.009669 | $215.57 | $136,331 |
| 2018-11-30 | $0.009692 | $0.01097 | $0.008369 | $0.009389 | $294.23 | $132,381 |