Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006679 | $0.006859 | $0.005731 | $0.006805 | $38.40 | $95,950.60 |
| 2019-04-02 | $0.006811 | $0.008011 | $0.006725 | $0.007211 | $90.58 | $101,676 |
| 2019-04-03 | $0.007215 | $0.008477 | $0.007212 | $0.007546 | $9.21 | $106,398 |
| 2019-04-04 | $0.007550 | $0.007695 | $0.007139 | $0.007272 | $19.49 | $102,534 |
| 2019-04-05 | $0.007272 | $0.008075 | $0.007270 | $0.008058 | $29.42 | $113,616 |
| 2019-04-06 | $0.008060 | $0.008229 | $0.007556 | $0.007581 | $8.76 | $106,892 |
| 2019-04-07 | $0.007573 | $0.008245 | $0.007371 | $0.007842 | $13.12 | $110,566 |
| 2019-04-08 | $0.007843 | $0.009529 | $0.007826 | $0.009505 | $34.89 | $134,023 |
| 2019-04-09 | $0.009505 | $0.009506 | $0.006900 | $0.008468 | $49.60 | $119,395 |
| 2019-04-10 | $0.008465 | $0.008580 | $0.007422 | $0.007439 | $39.70 | $104,889 |
| 2019-04-11 | $0.007442 | $0.009000 | $0.007335 | $0.008946 | $39.58 | $126,138 |
| 2019-04-12 | $0.008943 | $0.009904 | $0.008748 | $0.008992 | $26.92 | $126,792 |
| 2019-04-13 | $0.008992 | $0.009105 | $0.008960 | $0.008995 | $20.07 | $126,827 |
| 2019-04-14 | $0.008995 | $0.01215 | $0.008763 | $0.01046 | $198.28 | $147,533 |
| 2019-04-15 | $0.01046 | $0.01211 | $0.009428 | $0.009693 | $49.44 | $136,665 |
| 2019-04-16 | $0.009692 | $0.01223 | $0.008888 | $0.01080 | $150.46 | $152,317 |
| 2019-04-17 | $0.01080 | $0.01217 | $0.008873 | $0.009467 | $33.10 | $133,479 |
| 2019-04-18 | $0.009467 | $0.009640 | $0.008957 | $0.008982 | $4.40 | $126,652 |
| 2019-04-19 | $0.008982 | $0.009054 | $0.008859 | $0.008995 | $0 | $126,825 |
| 2019-04-20 | $0.008995 | $0.008995 | $0.008995 | $0.008995 | $0 | $126,825 |
| 2019-04-21 | $0.008995 | $0.008995 | $0.008218 | $0.008363 | $38.70 | $117,915 |
| 2019-04-22 | $0.008359 | $0.008441 | $0.008201 | $0.008386 | $9.52 | $118,241 |
| 2019-04-23 | $0.008388 | $0.008776 | $0.005405 | $0.008484 | $303.62 | $119,622 |
| 2019-04-24 | $0.008479 | $0.008598 | $0.008247 | $0.008320 | $0 | $117,308 |
| 2019-04-25 | $0.008320 | $0.008320 | $0.007144 | $0.007253 | $3.66 | $102,273 |
| 2019-04-26 | $0.007278 | $0.007522 | $0.007194 | $0.007363 | $1.44 | $103,816 |
| 2019-04-27 | $0.007367 | $0.007962 | $0.007344 | $0.007892 | $2.56 | $111,277 |
| 2019-04-28 | $0.007893 | $0.007940 | $0.007645 | $0.007700 | $4.05 | $108,570 |
| 2019-04-29 | $0.007704 | $0.007954 | $0.006914 | $0.006971 | $32.56 | $98,294.88 |
| 2019-04-30 | $0.006972 | $0.006994 | $0.006259 | $0.006579 | $49.62 | $92,764.00 |