Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01051 | $0.01080 | $0.01044 | $0.01079 | $1.44 | $152,139 |
| 2019-01-02 | $0.01082 | $0.01186 | $0.01072 | $0.01180 | $32.86 | $166,352 |
| 2019-01-03 | $0.01181 | $0.01226 | $0.01103 | $0.01105 | $118.46 | $155,743 |
| 2019-01-04 | $0.01105 | $0.01196 | $0.01098 | $0.01192 | $59.09 | $168,061 |
| 2019-01-05 | $0.01189 | $0.01394 | $0.01189 | $0.01270 | $138.25 | $179,019 |
| 2019-01-06 | $0.01269 | $0.01330 | $0.01246 | $0.01280 | $37.75 | $180,541 |
| 2019-01-07 | $0.01281 | $0.01285 | $0.01210 | $0.01210 | $3.87 | $170,676 |
| 2019-01-08 | $0.01212 | $0.01240 | $0.01203 | $0.01208 | $26.23 | $170,339 |
| 2019-01-09 | $0.01210 | $0.01221 | $0.01206 | $0.01210 | $0 | $170,542 |
| 2019-01-10 | $0.01210 | $0.01210 | $0.009698 | $0.009725 | $177.47 | $137,118 |
| 2019-01-11 | $0.009723 | $0.01021 | $0.009544 | $0.009641 | $37.82 | $135,940 |
| 2019-01-12 | $0.009632 | $0.01082 | $0.009631 | $0.01064 | $20.64 | $150,020 |
| 2019-01-13 | $0.01063 | $0.01207 | $0.01059 | $0.01074 | $69.10 | $151,475 |
| 2019-01-14 | $0.01075 | $0.01089 | $0.008630 | $0.009249 | $291.61 | $130,406 |
| 2019-01-15 | $0.009242 | $0.01081 | $0.008657 | $0.008713 | $218.46 | $122,854 |
| 2019-01-16 | $0.008697 | $0.009284 | $0.008688 | $0.008762 | $84.68 | $123,540 |
| 2019-01-17 | $0.008762 | $0.008780 | $0.008016 | $0.008530 | $32.11 | $120,269 |
| 2019-01-18 | $0.008527 | $0.008540 | $0.008240 | $0.008259 | $18.30 | $116,458 |
| 2019-01-19 | $0.008261 | $0.008539 | $0.008227 | $0.008535 | $38.11 | $120,349 |
| 2019-01-20 | $0.008527 | $0.008580 | $0.007518 | $0.007588 | $28.99 | $106,987 |
| 2019-01-21 | $0.007596 | $0.007736 | $0.007304 | $0.007361 | $55.79 | $103,785 |
| 2019-01-22 | $0.007365 | $0.007534 | $0.007267 | $0.007496 | $1.45 | $105,694 |
| 2019-01-23 | $0.007496 | $0.007540 | $0.007406 | $0.007451 | $3.03 | $105,059 |
| 2019-01-24 | $0.007450 | $0.007729 | $0.007414 | $0.007458 | $19.57 | $105,153 |
| 2019-01-25 | $0.007474 | $0.007481 | $0.007371 | $0.007386 | $27.77 | $104,140 |
| 2019-01-26 | $0.007385 | $0.007497 | $0.007354 | $0.007379 | $5.09 | $104,046 |
| 2019-01-27 | $0.007381 | $0.007464 | $0.007253 | $0.007412 | $0.3706 | $104,504 |
| 2019-01-28 | $0.007410 | $0.007421 | $0.006940 | $0.007277 | $37.06 | $102,602 |
| 2019-01-29 | $0.007282 | $0.007294 | $0.006201 | $0.007151 | $28.92 | $100,829 |
| 2019-01-30 | $0.007157 | $0.007276 | $0.007122 | $0.007244 | $0 | $102,143 |
| 2019-01-31 | $0.007244 | $0.007244 | $0.006493 | $0.006493 | $8.76 | $91,550.77 |