Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003128 | $0.003128 | $0.003016 | $0.003025 | $7.46 | $42,647.98 |
| 2020-01-02 | $0.003024 | $0.003027 | $0.002987 | $0.003005 | $0 | $42,363.79 |
| 2020-01-03 | $0.003005 | $0.003005 | $0.003005 | $0.003005 | $0 | $42,363.79 |
| 2020-01-04 | $0.003005 | $0.003510 | $0.003005 | $0.003486 | $12.00 | $49,147.14 |
| 2020-01-05 | $0.003483 | $0.003619 | $0.003475 | $0.003480 | $6.78 | $49,068.55 |
| 2020-01-06 | $0.003483 | $0.003658 | $0.003482 | $0.003652 | $1.95 | $51,494.20 |
| 2020-01-07 | $0.003651 | $0.003918 | $0.003650 | $0.003838 | $5.09 | $54,109.40 |
| 2020-01-08 | $0.003838 | $0.004035 | $0.003735 | $0.003797 | $3.90 | $53,543.31 |
| 2020-01-09 | $0.003791 | $0.003800 | $0.003679 | $0.003703 | $0.8999 | $52,217.07 |
| 2020-01-10 | $0.003699 | $0.003841 | $0.003629 | $0.003841 | $1.15 | $54,159.61 |
| 2020-01-11 | $0.003834 | $0.003868 | $0.003769 | $0.003775 | $1.03 | $53,233.39 |
| 2020-01-12 | $0.003774 | $0.003864 | $0.003760 | $0.003836 | $0 | $54,086.94 |
| 2020-01-13 | $0.003836 | $0.003846 | $0.003796 | $0.003826 | $0.8221 | $53,947.02 |
| 2020-01-14 | $0.003830 | $0.004188 | $0.003821 | $0.004159 | $7.96 | $58,646.78 |
| 2020-01-15 | $0.004153 | $0.004188 | $0.003586 | $0.004148 | $13.33 | $58,480.47 |
| 2020-01-16 | $0.004148 | $0.004161 | $0.003533 | $0.003667 | $18.46 | $51,697.77 |
| 2020-01-17 | $0.003667 | $0.004305 | $0.003646 | $0.003747 | $1.85 | $52,826.39 |
| 2020-01-18 | $0.003746 | $0.003770 | $0.003472 | $0.003483 | $3.45 | $49,114.91 |
| 2020-01-19 | $0.003483 | $0.003842 | $0.003448 | $0.003484 | $2.24 | $49,124.11 |
| 2020-01-20 | $0.003484 | $0.003819 | $0.003340 | $0.003373 | $34.40 | $47,560.90 |
| 2020-01-21 | $0.003372 | $0.003592 | $0.003363 | $0.003587 | $1.27 | $50,581.10 |
| 2020-01-22 | $0.003587 | $0.003607 | $0.003376 | $0.003385 | $3.10 | $47,733.59 |
| 2020-01-23 | $0.003386 | $0.003393 | $0.003247 | $0.003279 | $0.4815 | $46,236.22 |
| 2020-01-24 | $0.003283 | $0.003918 | $0.003237 | $0.003719 | $6.56 | $52,443.58 |
| 2020-01-25 | $0.003719 | $0.003719 | $0.003241 | $0.003260 | $1.00 | $45,962.00 |
| 2020-01-26 | $0.003259 | $0.003299 | $0.003197 | $0.003269 | $1.66 | $46,095.08 |
| 2020-01-27 | $0.003271 | $0.003498 | $0.003271 | $0.003480 | $6.84 | $49,069.47 |
| 2020-01-28 | $0.003479 | $0.003657 | $0.003388 | $0.003657 | $5.26 | $51,562.42 |
| 2020-01-29 | $0.003658 | $0.003671 | $0.003597 | $0.003643 | $0 | $51,365.53 |
| 2020-01-30 | $0.003643 | $0.003643 | $0.003527 | $0.003620 | $0.9588 | $51,039.23 |
| 2020-01-31 | $0.003620 | $0.003622 | $0.003508 | $0.003526 | $0 | $49,710.12 |