Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005676 | $0.006536 | $0.005643 | $0.005751 | $38.69 | $81,095.86 |
| 2019-09-02 | $0.005752 | $0.005781 | $0.004338 | $0.004555 | $271.94 | $64,218.69 |
| 2019-09-03 | $0.004555 | $0.006119 | $0.004544 | $0.006062 | $16.39 | $85,473.49 |
| 2019-09-04 | $0.006060 | $0.006132 | $0.005947 | $0.006070 | $0 | $85,590.86 |
| 2019-09-05 | $0.006070 | $0.006439 | $0.005576 | $0.005603 | $56.89 | $79,001.16 |
| 2019-09-06 | $0.005603 | $0.005777 | $0.005497 | $0.005499 | $0 | $77,539.73 |
| 2019-09-07 | $0.005499 | $0.006551 | $0.005499 | $0.006518 | $6.31 | $91,906.94 |
| 2019-09-08 | $0.006514 | $0.007742 | $0.006450 | $0.007725 | $160.17 | $108,925 |
| 2019-09-09 | $0.007727 | $0.007737 | $0.005538 | $0.005580 | $8.48 | $78,675.14 |
| 2019-09-10 | $0.005578 | $0.008831 | $0.005574 | $0.008095 | $258.89 | $114,136 |
| 2019-09-11 | $0.008095 | $0.008168 | $0.007984 | $0.008083 | $0 | $113,968 |
| 2019-09-12 | $0.008083 | $0.008083 | $0.008083 | $0.008083 | $0 | $113,968 |
| 2019-09-13 | $0.008083 | $0.008083 | $0.007969 | $0.008077 | $1.40 | $113,891 |
| 2019-09-14 | $0.008080 | $0.008099 | $0.008021 | $0.008086 | $0 | $114,019 |
| 2019-09-15 | $0.008086 | $0.008086 | $0.007940 | $0.007967 | $20.71 | $112,328 |
| 2019-09-16 | $0.007966 | $0.008005 | $0.007832 | $0.007908 | $20.56 | $111,500 |
| 2019-09-17 | $0.007908 | $0.008028 | $0.007881 | $0.007974 | $10.89 | $112,428 |
| 2019-09-18 | $0.007977 | $0.008013 | $0.007426 | $0.007444 | $22.70 | $104,956 |
| 2019-09-19 | $0.007449 | $0.008137 | $0.007193 | $0.008103 | $41.93 | $114,255 |
| 2019-09-20 | $0.008116 | $0.008128 | $0.006784 | $0.007843 | $50.26 | $110,593 |
| 2019-09-21 | $0.007840 | $0.007848 | $0.006899 | $0.006916 | $31.01 | $97,511.86 |
| 2019-09-22 | $0.006915 | $0.006948 | $0.005703 | $0.005741 | $182.19 | $80,943.36 |
| 2019-09-23 | $0.005740 | $0.007547 | $0.005733 | $0.005733 | $32.97 | $80,838.04 |
| 2019-09-24 | $0.005739 | $0.005787 | $0.005717 | $0.005743 | $0 | $80,976.40 |
| 2019-09-25 | $0.005743 | $0.005972 | $0.005733 | $0.005842 | $1.01 | $82,371.10 |
| 2019-09-26 | $0.005842 | $0.005846 | $0.005353 | $0.005510 | $0.9704 | $77,695.57 |
| 2019-09-27 | $0.005510 | $0.005521 | $0.003946 | $0.005112 | $124.52 | $72,072.74 |
| 2019-09-28 | $0.005112 | $0.005963 | $0.005071 | $0.005849 | $29.49 | $82,469.88 |
| 2019-09-29 | $0.005853 | $0.005860 | $0.005185 | $0.005263 | $1.46 | $74,202.84 |
| 2019-09-30 | $0.005262 | $0.005311 | $0.005138 | $0.005305 | $41.62 | $74,794.54 |