EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09650 | $0.09650 | $0.05757 | $0.05757 | $11,224.20 | $534,586 |
| 2018-01-02 | $0.05771 | $0.08779 | $0.04850 | $0.08710 | $10,374.00 | $808,765 |
| 2018-01-03 | $0.08747 | $0.08955 | $0.05242 | $0.06026 | $4,469.68 | $559,556 |
| 2018-01-04 | $0.06040 | $0.09352 | $0.05376 | $0.09279 | $10,169.50 | $861,642 |
| 2018-01-05 | $0.09241 | $0.09477 | $0.07051 | $0.07196 | $12,372.40 | $668,152 |
| 2018-01-06 | $0.07230 | $0.07368 | $0.06710 | $0.06883 | $7,372.88 | $639,075 |
| 2018-01-07 | $0.06880 | $0.07863 | $0.06729 | $0.07774 | $8,899.91 | $721,870 |
| 2018-01-08 | $0.07838 | $0.1215 | $0.07447 | $0.1213 | $1,881.91 | $1,126,675 |
| 2018-01-09 | $0.1210 | $0.1210 | $0.06754 | $0.09016 | $2,160.59 | $837,157 |
| 2018-01-10 | $0.09024 | $0.1592 | $0.07364 | $0.1217 | $1,084.33 | $1,129,683 |
| 2018-01-11 | $0.1260 | $0.1392 | $0.05836 | $0.09066 | $2,555.39 | $841,847 |
| 2018-01-12 | $0.09145 | $0.1035 | $0.07367 | $0.1010 | $6,642.76 | $937,993 |
| 2018-01-13 | $0.1010 | $0.1070 | $0.07754 | $0.07842 | $1,648.77 | $728,215 |
| 2018-01-14 | $0.07850 | $0.1101 | $0.06885 | $0.09692 | $2,200.77 | $899,956 |
| 2018-01-15 | $0.09690 | $0.09690 | $0.07086 | $0.07404 | $5,073.61 | $687,484 |
| 2018-01-16 | $0.07419 | $0.09273 | $0.05871 | $0.07160 | $4,319.94 | $664,875 |
| 2018-01-17 | $0.07134 | $0.07532 | $0.04313 | $0.05704 | $2,066.65 | $529,650 |
| 2018-01-18 | $0.05768 | $0.07303 | $0.05094 | $0.05242 | $1,185.15 | $486,764 |
| 2018-01-19 | $0.05203 | $0.07372 | $0.05127 | $0.05675 | $3,224.12 | $526,988 |
| 2018-01-20 | $0.05712 | $0.1458 | $0.05485 | $0.1052 | $7,294.82 | $976,807 |
| 2018-01-21 | $0.1054 | $0.1378 | $0.05377 | $0.1232 | $8,663.19 | $1,143,695 |
| 2018-01-22 | $0.1238 | $0.1270 | $0.05874 | $0.08415 | $4,225.70 | $781,405 |
| 2018-01-23 | $0.08400 | $0.1062 | $0.07488 | $0.09531 | $1,608.15 | $884,989 |
| 2018-01-24 | $0.09534 | $0.1168 | $0.07151 | $0.1141 | $7,911.34 | $1,059,587 |
| 2018-01-25 | $0.1153 | $0.1358 | $0.1142 | $0.1230 | $8,665.63 | $1,141,736 |
| 2018-01-26 | $0.1225 | $0.1625 | $0.09674 | $0.1625 | $16,399.70 | $1,508,810 |
| 2018-01-27 | $0.1625 | $0.2351 | $0.1382 | $0.1657 | $27,005.20 | $1,538,217 |
| 2018-01-28 | $0.1668 | $0.2212 | $0.1534 | $0.1642 | $10,242.80 | $1,525,032 |
| 2018-01-29 | $0.1640 | $0.2643 | $0.1520 | $0.2059 | $24,510.50 | $1,911,996 |
| 2018-01-30 | $0.2060 | $0.2184 | $0.1520 | $0.2044 | $9,344.84 | $1,898,188 |
| 2018-01-31 | $0.2049 | $0.2063 | $0.1522 | $0.1597 | $5,121.91 | $1,482,439 |