e-Chat ECHT
Xếp hạng #?
10:17:44 23/10/2020
e-Chat (ECHT)
Không theo dõi
Lịch sử giá e-Chat (ECHT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0003110 | $0.0003191 | $0.0002994 | $0.0003052 | $0 | $5,847.97 |
| 2020-10-02 | $0.0003052 | $0.0003060 | $0.0002907 | $0.0002992 | $0 | $5,732.61 |
| 2020-10-03 | $0.0002992 | $0.0003036 | $0.0002978 | $0.0002994 | $0 | $5,737.30 |
| 2020-10-04 | $0.0002994 | $0.0003059 | $0.0002982 | $0.0003047 | $0 | $5,837.48 |
| 2020-10-05 | $0.0003047 | $0.0003069 | $0.0003022 | $0.0003059 | $0 | $5,860.36 |
| 2020-10-06 | $0.0003059 | $0.0003067 | $0.0002921 | $0.0002945 | $0 | $5,642.82 |
| 2020-10-07 | $0.0002945 | $0.0002959 | $0.0002891 | $0.0002954 | $0 | $5,659.26 |
| 2020-10-08 | $0.0002954 | $0.0003043 | $0.0002900 | $0.0003031 | $0 | $5,807.57 |
| 2020-10-09 | $0.0003031 | $0.0003183 | $0.0003009 | $0.0003159 | $0 | $6,053.01 |
| 2020-10-10 | $0.0003159 | $0.0003269 | $0.0003157 | $0.0003206 | $0 | $6,142.04 |
| 2020-10-11 | $0.0003206 | $0.0003260 | $0.0003196 | $0.0003242 | $0 | $6,211.16 |
| 2020-10-12 | $0.0003242 | $0.0003414 | $0.0003168 | $0.0003350 | $0 | $6,419.59 |
| 2020-10-13 | $0.0003350 | $0.0003350 | $0.0003245 | $0.0003294 | $0 | $6,311.31 |
| 2020-10-14 | $0.0003294 | $0.0003347 | $0.0003233 | $0.0003279 | $0 | $6,283.05 |
| 2020-10-15 | $0.0003279 | $0.0003294 | $0.0003209 | $0.0003261 | $0 | $6,249.23 |
| 2020-10-16 | $0.0003261 | $0.0003284 | $0.0003133 | $0.0003165 | $0 | $6,063.58 |
| 2020-10-17 | $0.0003165 | $0.0003195 | $0.0003150 | $0.0003187 | $0 | $6,107.08 |
| 2020-10-18 | $0.0003187 | $0.0003271 | $0.0003181 | $0.0003268 | $0 | $6,262.01 |
| 2020-10-19 | $0.0003268 | $0.0003312 | $0.0003229 | $0.0003283 | $0 | $6,290.52 |
| 2020-10-20 | $0.0003283 | $0.0003415 | $0.0003271 | $0.0003382 | $0 | $6,480.81 |
| 2020-10-21 | $0.0003382 | $0.0003709 | $0.0003379 | $0.0003618 | $0 | $6,932.45 |
| 2020-10-22 | $0.0003618 | $0.0003789 | $0.0003605 | $0.0003733 | $0 | $7,151.98 |
| 2020-10-23 | $0.0003733 | $0.0003742 | $0.0003698 | $0.0003742 | $0 | $7,170.86 |