Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004496 | $0.004700 | $0.004191 | $0.004255 | $9.85 | $59,998.21 |
| 2020-05-02 | $0.004256 | $0.004303 | $0.004215 | $0.004292 | $0 | $60,519.90 |
| 2020-05-03 | $0.004292 | $0.005021 | $0.004292 | $0.004978 | $30.32 | $70,188.81 |
| 2020-05-04 | $0.004979 | $0.005015 | $0.004838 | $0.004988 | $2.49 | $70,330.98 |
| 2020-05-05 | $0.004988 | $0.005036 | $0.004960 | $0.005028 | $2.93 | $70,901.02 |
| 2020-05-06 | $0.005023 | $0.005234 | $0.004620 | $0.004620 | $3.56 | $65,136.89 |
| 2020-05-07 | $0.004620 | $0.007596 | $0.004445 | $0.007538 | $184.62 | $106,281 |
| 2020-05-08 | $0.007534 | $0.007602 | $0.005304 | $0.005312 | $4.34 | $74,898.92 |
| 2020-05-09 | $0.005313 | $0.005351 | $0.005185 | $0.005205 | $0 | $73,393.75 |
| 2020-05-10 | $0.005205 | $0.005205 | $0.004740 | $0.004814 | $1.68 | $67,873.00 |
| 2020-05-11 | $0.004817 | $0.004972 | $0.004585 | $0.004753 | $0 | $67,022.89 |
| 2020-05-12 | $0.004753 | $0.004753 | $0.003971 | $0.004048 | $2.31 | $57,070.30 |
| 2020-05-13 | $0.004048 | $0.004121 | $0.004048 | $0.004103 | $0 | $57,853.07 |
| 2020-05-14 | $0.004103 | $0.004103 | $0.003816 | $0.003893 | $11.95 | $54,895.16 |
| 2020-05-15 | $0.003892 | $0.003904 | $0.003765 | $0.003847 | $0 | $54,243.35 |
| 2020-05-16 | $0.003847 | $0.003847 | $0.003847 | $0.003847 | $0 | $54,243.35 |
| 2020-05-17 | $0.003847 | $0.004030 | $0.003847 | $0.003966 | $2.41 | $55,915.52 |
| 2020-05-18 | $0.003965 | $0.004063 | $0.003965 | $0.004009 | $0 | $56,526.60 |
| 2020-05-19 | $0.004009 | $0.004009 | $0.004009 | $0.004009 | $0 | $56,526.60 |
| 2020-05-20 | $0.004009 | $0.004124 | $0.003959 | $0.003998 | $1.35 | $56,376.72 |
| 2020-05-21 | $0.003999 | $0.004013 | $0.003721 | $0.003905 | $4.97 | $55,065.48 |
| 2020-05-22 | $0.003905 | $0.005069 | $0.003877 | $0.005051 | $10.41 | $71,225.24 |
| 2020-05-23 | $0.005052 | $0.005116 | $0.004560 | $0.004605 | $2.15 | $64,928.94 |
| 2020-05-24 | $0.004605 | $0.006179 | $0.004342 | $0.005887 | $33.39 | $83,010.66 |
| 2020-05-25 | $0.005870 | $0.005938 | $0.004198 | $0.005166 | $4.72 | $72,839.12 |
| 2020-05-26 | $0.005165 | $0.006265 | $0.004482 | $0.004592 | $219.46 | $64,750.80 |
| 2020-05-27 | $0.004592 | $0.005690 | $0.004591 | $0.005511 | $27.98 | $77,705.29 |
| 2020-05-28 | $0.005511 | $0.006860 | $0.005499 | $0.006859 | $158.86 | $96,706.93 |
| 2020-05-29 | $0.006858 | $0.006900 | $0.005756 | $0.005756 | $184.65 | $81,163.51 |
| 2020-05-30 | $0.005756 | $0.005921 | $0.005709 | $0.005916 | $117.18 | $83,409.91 |
| 2020-05-31 | $0.005916 | $0.007147 | $0.005883 | $0.007009 | $83.50 | $98,831.04 |