Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009415 | $0.01253 | $0.008928 | $0.009312 | $444.48 | $131,298 |
| 2018-12-02 | $0.009304 | $0.01058 | $0.009304 | $0.01023 | $411.55 | $144,182 |
| 2018-12-03 | $0.01028 | $0.01028 | $0.008956 | $0.009033 | $145.12 | $127,372 |
| 2018-12-04 | $0.009028 | $0.009766 | $0.008649 | $0.009054 | $54.98 | $127,658 |
| 2018-12-05 | $0.009063 | $0.009087 | $0.008500 | $0.008655 | $48.24 | $122,040 |
| 2018-12-06 | $0.008657 | $0.008952 | $0.008018 | $0.008018 | $23.82 | $113,055 |
| 2018-12-07 | $0.008004 | $0.008207 | $0.007338 | $0.008037 | $7.32 | $113,317 |
| 2018-12-08 | $0.008032 | $0.008256 | $0.007164 | $0.007448 | $50.27 | $105,014 |
| 2018-12-09 | $0.007426 | $0.007871 | $0.007411 | $0.007451 | $4.80 | $105,055 |
| 2018-12-10 | $0.007439 | $0.007822 | $0.007297 | $0.007602 | $18.27 | $107,185 |
| 2018-12-11 | $0.007594 | $0.008275 | $0.007389 | $0.008219 | $32.68 | $115,888 |
| 2018-12-12 | $0.008208 | $0.008214 | $0.007638 | $0.007710 | $5.54 | $108,712 |
| 2018-12-13 | $0.007714 | $0.008335 | $0.007143 | $0.008011 | $56.51 | $112,950 |
| 2018-12-14 | $0.008006 | $0.009383 | $0.007413 | $0.008452 | $87.57 | $119,173 |
| 2018-12-15 | $0.008458 | $0.009098 | $0.007998 | $0.008120 | $46.15 | $114,495 |
| 2018-12-16 | $0.008119 | $0.009174 | $0.008114 | $0.008224 | $77.64 | $115,961 |
| 2018-12-17 | $0.008227 | $0.01011 | $0.008215 | $0.009975 | $64.71 | $140,650 |
| 2018-12-18 | $0.009977 | $0.01007 | $0.009425 | $0.009667 | $23.22 | $136,303 |
| 2018-12-19 | $0.009697 | $0.01039 | $0.008631 | $0.008631 | $46.09 | $121,702 |
| 2018-12-20 | $0.008610 | $0.01036 | $0.008587 | $0.01036 | $64.15 | $146,073 |
| 2018-12-21 | $0.01049 | $0.01073 | $0.009624 | $0.01020 | $81.01 | $143,792 |
| 2018-12-22 | $0.01022 | $0.01074 | $0.009722 | $0.01072 | $12.51 | $151,184 |
| 2018-12-23 | $0.01075 | $0.01092 | $0.01006 | $0.01048 | $21.79 | $147,701 |
| 2018-12-24 | $0.01048 | $0.01188 | $0.01048 | $0.01085 | $70.94 | $152,998 |
| 2018-12-25 | $0.01086 | $0.01086 | $0.01010 | $0.01047 | $1.98 | $147,605 |
| 2018-12-26 | $0.01047 | $0.01091 | $0.01027 | $0.01050 | $23.46 | $148,017 |
| 2018-12-27 | $0.01049 | $0.01083 | $0.009736 | $0.01021 | $199.87 | $143,965 |
| 2018-12-28 | $0.01022 | $0.01074 | $0.009942 | $0.01066 | $0.5331 | $150,329 |
| 2018-12-29 | $0.01068 | $0.01130 | $0.01034 | $0.01074 | $147.00 | $151,372 |
| 2018-12-30 | $0.01075 | $0.01158 | $0.01033 | $0.01151 | $109.17 | $162,313 |
| 2018-12-31 | $0.01153 | $0.01153 | $0.01043 | $0.01049 | $28.86 | $147,846 |