Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001803 | $0.001803 | $0.001609 | $0.001725 | $3.04 | $24,329.31 |
| 2020-04-02 | $0.001725 | $0.001987 | $0.001714 | $0.001906 | $5.08 | $26,869.25 |
| 2020-04-03 | $0.001905 | $0.001912 | $0.001407 | $0.001415 | $24.09 | $19,945.57 |
| 2020-04-04 | $0.001415 | $0.001454 | $0.001405 | $0.001442 | $17.72 | $20,336.83 |
| 2020-04-05 | $0.001443 | $0.001913 | $0.001420 | $0.001902 | $14.29 | $26,821.09 |
| 2020-04-06 | $0.001902 | $0.002108 | $0.001873 | $0.002104 | $13.80 | $29,666.87 |
| 2020-04-07 | $0.002110 | $0.002217 | $0.001378 | $0.001578 | $61.26 | $22,252.87 |
| 2020-04-08 | $0.001577 | $0.001621 | $0.001572 | $0.001599 | $0 | $22,550.01 |
| 2020-04-09 | $0.001599 | $0.001599 | $0.001599 | $0.001599 | $0 | $22,550.01 |
| 2020-04-10 | $0.001599 | $0.001599 | $0.001562 | $0.001578 | $2.13 | $22,249.16 |
| 2020-04-11 | $0.001579 | $0.001593 | $0.001557 | $0.001568 | $0 | $22,112.73 |
| 2020-04-12 | $0.001568 | $0.001568 | $0.001568 | $0.001568 | $0 | $22,112.73 |
| 2020-04-13 | $0.001568 | $0.001568 | $0.001568 | $0.001568 | $0 | $22,112.73 |
| 2020-04-14 | $0.001568 | $0.001723 | $0.001568 | $0.001710 | $2.12 | $24,116.53 |
| 2020-04-15 | $0.001708 | $0.001732 | $0.001325 | $0.001327 | $0.9288 | $18,709.07 |
| 2020-04-16 | $0.001327 | $0.001411 | $0.001309 | $0.001407 | $0 | $19,838.69 |
| 2020-04-17 | $0.001407 | $0.002222 | $0.001407 | $0.002197 | $11.40 | $30,978.14 |
| 2020-04-18 | $0.002197 | $0.002251 | $0.002196 | $0.002247 | $2.17 | $31,682.58 |
| 2020-04-19 | $0.002246 | $0.002254 | $0.002225 | $0.002234 | $0 | $31,505.80 |
| 2020-04-20 | $0.002234 | $0.002234 | $0.001435 | $0.001581 | $7.30 | $22,297.99 |
| 2020-04-21 | $0.001581 | $0.001593 | $0.001577 | $0.001590 | $0 | $22,413.44 |
| 2020-04-22 | $0.001590 | $0.002000 | $0.001415 | $0.001421 | $17.74 | $20,034.71 |
| 2020-04-23 | $0.001421 | $0.001494 | $0.001414 | $0.001484 | $0 | $20,927.58 |
| 2020-04-24 | $0.001484 | $0.001963 | $0.001484 | $0.001886 | $7.12 | $26,591.21 |
| 2020-04-25 | $0.001886 | $0.002724 | $0.001879 | $0.002723 | $43.31 | $38,388.02 |
| 2020-04-26 | $0.002723 | $0.003850 | $0.002720 | $0.003834 | $126.29 | $54,064.10 |
| 2020-04-27 | $0.003841 | $0.004049 | $0.002556 | $0.004049 | $138.13 | $57,096.16 |
| 2020-04-28 | $0.004051 | $0.005542 | $0.003395 | $0.005538 | $204.67 | $78,091.13 |
| 2020-04-29 | $0.005535 | $0.007105 | $0.003890 | $0.007037 | $142.34 | $99,225.95 |
| 2020-04-30 | $0.007029 | $0.007093 | $0.004495 | $0.004496 | $5.86 | $63,399.68 |