EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01216 | $0.01555 | $0.01183 | $0.01502 | $11,797.50 | $139,477 |
| 2017-12-02 | $0.01502 | $0.01588 | $0.01024 | $0.01558 | $5,276.15 | $144,631 |
| 2017-12-03 | $0.01558 | $0.01607 | $0.01020 | $0.01089 | $2,843.11 | $101,123 |
| 2017-12-04 | $0.01091 | $0.01575 | $0.01078 | $0.01570 | $5,754.41 | $145,806 |
| 2017-12-05 | $0.01571 | $0.01575 | $0.01017 | $0.01452 | $5,270.82 | $134,786 |
| 2017-12-06 | $0.01449 | $0.01725 | $0.01369 | $0.01598 | $3,116.63 | $148,337 |
| 2017-12-07 | $0.01592 | $0.01600 | $0.01355 | $0.01401 | $1,654.82 | $130,094 |
| 2017-12-08 | $0.01403 | $0.01793 | $0.01389 | $0.01734 | $9,901.27 | $160,994 |
| 2017-12-09 | $0.01734 | $0.01879 | $0.01381 | $0.01582 | $3,648.64 | $146,937 |
| 2017-12-10 | $0.01588 | $0.02544 | $0.01523 | $0.01984 | $3,820.64 | $184,196 |
| 2017-12-11 | $0.01727 | $0.02711 | $0.01725 | $0.02468 | $4,249.74 | $229,129 |
| 2017-12-12 | $0.02452 | $0.03053 | $0.01933 | $0.02130 | $4,273.24 | $197,805 |
| 2017-12-13 | $0.02132 | $0.03033 | $0.01963 | $0.02564 | $1,313.90 | $238,125 |
| 2017-12-14 | $0.02563 | $0.02769 | $0.02134 | $0.02497 | $3,532.97 | $231,827 |
| 2017-12-15 | $0.02499 | $0.02855 | $0.02216 | $0.02323 | $2,245.40 | $215,730 |
| 2017-12-16 | $0.02328 | $0.04156 | $0.02328 | $0.03435 | $4,945.62 | $318,972 |
| 2017-12-17 | $0.03446 | $0.03597 | $0.02727 | $0.02819 | $4,923.53 | $261,777 |
| 2017-12-18 | $0.02815 | $0.03973 | $0.02812 | $0.03643 | $2,125.64 | $338,275 |
| 2017-12-19 | $0.03632 | $0.04324 | $0.03423 | $0.04070 | $3,907.21 | $377,944 |
| 2017-12-20 | $0.04066 | $0.1345 | $0.03612 | $0.08297 | $7,781.65 | $770,392 |
| 2017-12-21 | $0.08316 | $0.1536 | $0.05615 | $0.1536 | $872.21 | $1,426,049 |
| 2017-12-22 | $0.1541 | $0.1878 | $0.01493 | $0.04309 | $3,679.72 | $400,127 |
| 2017-12-23 | $0.04345 | $0.08585 | $0.02136 | $0.07763 | $15,675.90 | $720,864 |
| 2017-12-24 | $0.07855 | $0.07855 | $0.02266 | $0.02684 | $3,782.40 | $249,196 |
| 2017-12-25 | $0.02687 | $0.04292 | $0.02206 | $0.03228 | $6,424.10 | $299,703 |
| 2017-12-26 | $0.03230 | $0.06433 | $0.03183 | $0.06427 | $12,721.00 | $596,800 |
| 2017-12-27 | $0.06403 | $0.06493 | $0.01599 | $0.03888 | $9,267.97 | $360,981 |
| 2017-12-28 | $0.03881 | $0.04538 | $0.03441 | $0.04465 | $3,919.33 | $414,615 |
| 2017-12-29 | $0.04492 | $0.05238 | $0.03219 | $0.05168 | $7,096.73 | $479,876 |
| 2017-12-30 | $0.05166 | $0.05281 | $0.03363 | $0.04955 | $11,051.30 | $460,141 |
| 2017-12-31 | $0.04912 | $0.09967 | $0.04831 | $0.09662 | $11,222.30 | $897,168 |