Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003625 | $0.003625 | $0.003420 | $0.003486 | $5.16 | $49,159.06 |
| 2019-12-02 | $0.003486 | $0.003515 | $0.003389 | $0.003428 | $0 | $48,340.64 |
| 2019-12-03 | $0.003428 | $0.003428 | $0.003428 | $0.003428 | $0 | $48,340.64 |
| 2019-12-04 | $0.003428 | $0.003428 | $0.002102 | $0.002105 | $6.65 | $29,679.03 |
| 2019-12-05 | $0.002101 | $0.002404 | $0.002095 | $0.002385 | $2.60 | $33,621.54 |
| 2019-12-06 | $0.002384 | $0.002392 | $0.002236 | $0.002340 | $22.40 | $32,995.63 |
| 2019-12-07 | $0.002341 | $0.003182 | $0.002335 | $0.003171 | $1.60 | $44,705.27 |
| 2019-12-08 | $0.003171 | $0.003287 | $0.002636 | $0.003252 | $5.17 | $45,850.22 |
| 2019-12-09 | $0.003251 | $0.003279 | $0.003200 | $0.003254 | $0 | $45,881.98 |
| 2019-12-10 | $0.003254 | $0.003254 | $0.003254 | $0.003254 | $0 | $45,881.98 |
| 2019-12-11 | $0.003254 | $0.003254 | $0.002594 | $0.002597 | $0.8421 | $36,614.62 |
| 2019-12-12 | $0.002597 | $0.002619 | $0.002361 | $0.002390 | $19.39 | $33,704.34 |
| 2019-12-13 | $0.002390 | $0.002838 | $0.002387 | $0.002543 | $15.33 | $35,849.39 |
| 2019-12-14 | $0.002543 | $0.002547 | $0.002537 | $0.002541 | $0 | $35,824.16 |
| 2019-12-15 | $0.002541 | $0.003593 | $0.002541 | $0.003289 | $187.45 | $46,375.94 |
| 2019-12-16 | $0.003289 | $0.003298 | $0.003246 | $0.003269 | $0 | $46,099.03 |
| 2019-12-17 | $0.003269 | $0.003345 | $0.003155 | $0.003171 | $1.43 | $44,708.39 |
| 2019-12-18 | $0.003171 | $0.003176 | $0.003162 | $0.003172 | $0 | $44,731.61 |
| 2019-12-19 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $44,731.61 |
| 2019-12-20 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $44,731.61 |
| 2019-12-21 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $44,731.61 |
| 2019-12-22 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $44,731.61 |
| 2019-12-23 | $0.003172 | $0.003417 | $0.003172 | $0.003236 | $31.11 | $45,628.47 |
| 2019-12-24 | $0.003236 | $0.004536 | $0.002977 | $0.003002 | $44.12 | $42,324.47 |
| 2019-12-25 | $0.002999 | $0.003068 | $0.002964 | $0.003057 | $2.37 | $43,109.11 |
| 2019-12-26 | $0.003057 | $0.003254 | $0.003040 | $0.003184 | $10.48 | $44,894.04 |
| 2019-12-27 | $0.003184 | $0.003319 | $0.003100 | $0.003280 | $12.47 | $46,241.36 |
| 2019-12-28 | $0.003280 | $0.003315 | $0.003278 | $0.003290 | $1.09 | $46,383.45 |
| 2019-12-29 | $0.003290 | $0.003386 | $0.003282 | $0.003341 | $28.11 | $47,102.95 |
| 2019-12-30 | $0.003341 | $0.003358 | $0.003128 | $0.003137 | $11.34 | $44,230.05 |
| 2019-12-31 | $0.003135 | $0.003143 | $0.003099 | $0.003128 | $0 | $44,103.82 |