Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003349 | $0.003405 | $0.003297 | $0.003339 | $1.31 | $47,083.58 |
| 2020-03-02 | $0.003339 | $0.003475 | $0.003323 | $0.003451 | $0.9832 | $48,655.40 |
| 2020-03-03 | $0.003453 | $0.003471 | $0.003393 | $0.003424 | $2.77 | $48,284.06 |
| 2020-03-04 | $0.003424 | $0.003448 | $0.003046 | $0.003064 | $24.95 | $43,204.03 |
| 2020-03-05 | $0.003064 | $0.003467 | $0.003064 | $0.003452 | $8.32 | $48,676.19 |
| 2020-03-06 | $0.003452 | $0.003486 | $0.003431 | $0.003460 | $0 | $48,788.44 |
| 2020-03-07 | $0.003460 | $0.003567 | $0.003460 | $0.003561 | $24.84 | $50,204.15 |
| 2020-03-08 | $0.003561 | $0.003562 | $0.002993 | $0.002996 | $0.9817 | $42,238.46 |
| 2020-03-09 | $0.002994 | $0.003024 | $0.002840 | $0.002917 | $0 | $41,136.08 |
| 2020-03-10 | $0.002917 | $0.002927 | $0.002806 | $0.002845 | $1.58 | $40,114.34 |
| 2020-03-11 | $0.002845 | $0.003094 | $0.002804 | $0.003085 | $1.71 | $43,499.03 |
| 2020-03-12 | $0.003085 | $0.003091 | $0.002286 | $0.002384 | $0 | $33,618.56 |
| 2020-03-13 | $0.002384 | $0.002420 | $0.001658 | $0.002273 | $1.14 | $32,048.28 |
| 2020-03-14 | $0.002283 | $0.002293 | $0.002235 | $0.002256 | $0 | $31,809.70 |
| 2020-03-15 | $0.002256 | $0.002256 | $0.001874 | $0.001931 | $0.6573 | $27,230.07 |
| 2020-03-16 | $0.001931 | $0.002092 | $0.001598 | $0.002050 | $4.61 | $28,902.24 |
| 2020-03-17 | $0.002050 | $0.002202 | $0.002038 | $0.002180 | $0 | $30,732.98 |
| 2020-03-18 | $0.002180 | $0.002180 | $0.001597 | $0.001775 | $15.24 | $25,032.78 |
| 2020-03-19 | $0.001775 | $0.001964 | $0.001775 | $0.001917 | $1.01 | $27,034.18 |
| 2020-03-20 | $0.001917 | $0.002119 | $0.001837 | $0.001999 | $0 | $28,184.45 |
| 2020-03-21 | $0.001999 | $0.001999 | $0.001999 | $0.001999 | $0 | $28,184.45 |
| 2020-03-22 | $0.001999 | $0.001999 | $0.001799 | $0.001808 | $0.8117 | $25,492.17 |
| 2020-03-23 | $0.001808 | $0.001832 | $0.001798 | $0.001821 | $0 | $25,677.68 |
| 2020-03-24 | $0.001821 | $0.001821 | $0.001821 | $0.001821 | $0 | $25,677.68 |
| 2020-03-25 | $0.001821 | $0.001821 | $0.001498 | $0.001535 | $15.34 | $21,649.09 |
| 2020-03-26 | $0.001535 | $0.002016 | $0.001515 | $0.002013 | $4.34 | $28,387.21 |
| 2020-03-27 | $0.002015 | $0.002036 | $0.001483 | $0.001485 | $1.56 | $20,941.11 |
| 2020-03-28 | $0.001488 | $0.001763 | $0.001425 | $0.001747 | $1.15 | $24,633.26 |
| 2020-03-29 | $0.001747 | $0.001747 | $0.001736 | $0.001737 | $0 | $24,488.13 |
| 2020-03-30 | $0.001737 | $0.001737 | $0.001737 | $0.001737 | $0 | $24,488.13 |
| 2020-03-31 | $0.001737 | $0.001811 | $0.001417 | $0.001803 | $14.20 | $25,428.20 |