Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004598 | $0.004624 | $0.004565 | $0.004603 | $0 | $64,904.44 |
| 2019-11-02 | $0.004603 | $0.004603 | $0.004603 | $0.004603 | $0 | $64,904.44 |
| 2019-11-03 | $0.004603 | $0.004603 | $0.004603 | $0.004603 | $0 | $64,904.44 |
| 2019-11-04 | $0.004603 | $0.004661 | $0.001130 | $0.001130 | $303.03 | $15,933.60 |
| 2019-11-05 | $0.001130 | $0.003386 | $0.001118 | $0.001869 | $26.05 | $26,358.16 |
| 2019-11-06 | $0.001869 | $0.003203 | $0.001865 | $0.002806 | $29.38 | $39,566.62 |
| 2019-11-07 | $0.002806 | $0.003805 | $0.002802 | $0.003800 | $22.89 | $53,574.08 |
| 2019-11-08 | $0.003798 | $0.003803 | $0.003594 | $0.003625 | $0 | $51,106.06 |
| 2019-11-09 | $0.003625 | $0.003625 | $0.003427 | $0.003434 | $37.53 | $48,419.64 |
| 2019-11-10 | $0.003433 | $0.003642 | $0.003430 | $0.003623 | $3.38 | $51,086.15 |
| 2019-11-11 | $0.003623 | $0.003632 | $0.003476 | $0.003592 | $0.8761 | $50,649.35 |
| 2019-11-12 | $0.003592 | $0.003637 | $0.003063 | $0.003613 | $15.67 | $50,944.72 |
| 2019-11-13 | $0.003614 | $0.003625 | $0.003589 | $0.003609 | $0 | $50,883.79 |
| 2019-11-14 | $0.003609 | $0.003609 | $0.003388 | $0.003394 | $2.87 | $47,858.78 |
| 2019-11-15 | $0.003399 | $0.003496 | $0.003358 | $0.003478 | $27.20 | $49,045.60 |
| 2019-11-16 | $0.003479 | $0.003598 | $0.003319 | $0.003590 | $47.02 | $50,625.88 |
| 2019-11-17 | $0.003590 | $0.003669 | $0.003572 | $0.003598 | $11.25 | $50,730.10 |
| 2019-11-18 | $0.003599 | $0.003639 | $0.002976 | $0.002989 | $1.08 | $42,149.14 |
| 2019-11-19 | $0.002989 | $0.003031 | $0.002910 | $0.002948 | $0 | $41,567.38 |
| 2019-11-20 | $0.002948 | $0.002948 | $0.002948 | $0.002948 | $0 | $41,567.38 |
| 2019-11-21 | $0.002948 | $0.002948 | $0.002822 | $0.002826 | $1.02 | $39,852.37 |
| 2019-11-22 | $0.002826 | $0.002846 | $0.002553 | $0.002691 | $0 | $37,945.52 |
| 2019-11-23 | $0.002691 | $0.002691 | $0.002691 | $0.002691 | $0 | $37,945.52 |
| 2019-11-24 | $0.002691 | $0.002809 | $0.002691 | $0.002731 | $3.92 | $38,508.69 |
| 2019-11-25 | $0.002732 | $0.002823 | $0.002577 | $0.002641 | $11.96 | $37,231.28 |
| 2019-11-26 | $0.002641 | $0.002734 | $0.002621 | $0.002652 | $0 | $37,386.53 |
| 2019-11-27 | $0.002652 | $0.002652 | $0.002652 | $0.002652 | $0 | $37,386.53 |
| 2019-11-28 | $0.002652 | $0.003222 | $0.002652 | $0.003131 | $20.58 | $44,142.06 |
| 2019-11-29 | $0.003131 | $0.003737 | $0.003127 | $0.003724 | $8.03 | $52,502.28 |
| 2019-11-30 | $0.003723 | $0.003766 | $0.003605 | $0.003625 | $0 | $51,109.71 |