ECASH Historical USD Price
Daily close · Oct 13, 2017 → Oct 11, 2018Daily price history
Sep 12, 2018 → Oct 11, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-11 | $0.01234805 | $0.01356815 | $0.01165834 | $0.01264684 | $506.80 |
| 2018-10-10 | $0.01232204 | $0.01235517 | $0.01211238 | $0.0123419 | $139.69 |
| 2018-10-09 | $0.01241549 | $0.01315202 | $0.01228703 | $0.0123142 | $7.59 |
| 2018-10-08 | $0.01205557 | $0.01312799 | $0.01203104 | $0.01240776 | $40.30 |
| 2018-10-07 | $0.01203816 | $0.0121203 | $0.01198786 | $0.01205471 | $415.69 |
| 2018-10-06 | $0.01276502 | $0.01308252 | $0.01203123 | $0.01204379 | $103.89 |
| 2018-10-05 | $0.01203437 | $0.01277285 | $0.01200247 | $0.0127554 | $97.06 |
| 2018-10-04 | $0.01188344 | $0.01207176 | $0.01187496 | $0.01202906 | $34.70 |
| 2018-10-03 | $0.01197339 | $0.01203575 | $0.01182399 | $0.01188056 | $174.18 |
| 2018-10-02 | $0.01082418 | $0.01200661 | $0.01016218 | $0.01197876 | $103.18 |
| 2018-10-01 | $0.01098116 | $0.01399465 | $0.01051327 | $0.01082737 | $26.54 |
| 2018-09-30 | $0.01046624 | $0.01228851 | $0.00983861 | $0.01098649 | $320.00 |
| 2018-09-29 | $0.01060254 | $0.01212062 | $0.01043995 | $0.01047258 | $47.25 |
| 2018-09-28 | $0.01175465 | $0.01180541 | $0.00968343 | $0.0105966 | $134.01 |
| 2018-09-27 | $0.01165526 | $0.01179548 | $0.01142325 | $0.01175727 | $95.49 |
| 2018-09-26 | $0.01197054 | $0.01259143 | $0.0110623 | $0.0116514 | $41.90 |
| 2018-09-25 | $0.01330589 | $0.01330589 | $0.01092834 | $0.01197345 | $191.63 |
| 2018-09-24 | $0.0119768 | $0.01339978 | $0.01194138 | $0.01330844 | $32.21 |
| 2018-09-23 | $0.01311366 | $0.01314175 | $0.01184553 | $0.01197624 | $61.26 |
| 2018-09-22 | $0.01317796 | $0.01329676 | $0.01294673 | $0.01311949 | $15.81 |
| 2018-09-21 | $0.01152849 | $0.01318064 | $0.01152849 | $0.01318064 | $127.14 |
| 2018-09-20 | $0.01207575 | $0.01210692 | $0.0112825 | $0.01152799 | $101.98 |
| 2018-09-19 | $0.01077323 | $0.0120824 | $0.01068545 | $0.0120616 | $33.04 |
| 2018-09-18 | $0.01046962 | $0.01080543 | $0.00964534 | $0.01077705 | $76.40 |
| 2018-09-17 | $0.00890039 | $0.01063741 | $0.00801534 | $0.01047014 | $103.74 |
| 2018-09-16 | $0.01107114 | $0.01290368 | $0.00786792 | $0.00889867 | $237.25 |
| 2018-09-15 | $0.01146418 | $0.01384692 | $0.01102298 | $0.01106771 | $36.82 |
| 2018-09-14 | $0.01169567 | $0.01183804 | $0.01131167 | $0.01146504 | $149.92 |
| 2018-09-13 | $0.01155955 | $0.01175742 | $0.01055635 | $0.011698 | $201.03 |
| 2018-09-12 | $0.01270583 | $0.01276493 | $0.01095248 | $0.01156393 | $15.59 |