EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1600 | $0.1872 | $0.1568 | $0.1751 | $5,527.08 | $1,626,030 |
| 2018-02-02 | $0.1719 | $0.1817 | $0.1196 | $0.1328 | $4,646.26 | $1,233,337 |
| 2018-02-03 | $0.1335 | $0.1805 | $0.1142 | $0.1805 | $3,466.26 | $1,676,386 |
| 2018-02-04 | $0.1806 | $0.2018 | $0.09190 | $0.1977 | $4,401.56 | $1,835,725 |
| 2018-02-05 | $0.1958 | $0.1994 | $0.08936 | $0.08977 | $1,450.89 | $833,531 |
| 2018-02-06 | $0.09004 | $0.1183 | $0.07215 | $0.1177 | $3,705.79 | $1,092,940 |
| 2018-02-07 | $0.1176 | $0.1467 | $0.03282 | $0.08472 | $12,466.50 | $786,655 |
| 2018-02-08 | $0.08448 | $0.1360 | $0.07548 | $0.1263 | $2,740.17 | $1,172,322 |
| 2018-02-09 | $0.1264 | $0.1898 | $0.09456 | $0.1892 | $1,176.15 | $1,756,752 |
| 2018-02-10 | $0.1893 | $0.1973 | $0.09824 | $0.1028 | $253.07 | $954,271 |
| 2018-02-11 | $0.1027 | $0.1431 | $0.08819 | $0.08957 | $2,484.33 | $831,718 |
| 2018-02-12 | $0.09014 | $0.1659 | $0.09014 | $0.1070 | $2,173.92 | $993,743 |
| 2018-02-13 | $0.1072 | $0.1660 | $0.1072 | $0.1180 | $3,891.48 | $1,095,299 |
| 2018-02-14 | $0.1176 | $0.1632 | $0.1062 | $0.1136 | $2,844.84 | $1,055,186 |
| 2018-02-15 | $0.1137 | $0.1685 | $0.1125 | $0.1216 | $1,310.83 | $1,129,163 |
| 2018-02-16 | $0.1211 | $0.1457 | $0.06441 | $0.1274 | $1,710.61 | $1,183,418 |
| 2018-02-17 | $0.1274 | $0.1367 | $0.06340 | $0.1359 | $3,096.25 | $1,262,113 |
| 2018-02-18 | $0.1363 | $0.1387 | $0.07513 | $0.09914 | $1,418.29 | $920,551 |
| 2018-02-19 | $0.09868 | $0.1312 | $0.07588 | $0.1117 | $947.24 | $1,037,422 |
| 2018-02-20 | $0.1118 | $0.1682 | $0.06857 | $0.1607 | $6,807.76 | $1,492,254 |
| 2018-02-21 | $0.1615 | $0.1615 | $0.07694 | $0.1251 | $942.51 | $1,161,579 |
| 2018-02-22 | $0.1250 | $0.1301 | $0.09936 | $0.1063 | $1,268.78 | $987,197 |
| 2018-02-23 | $0.1062 | $0.1194 | $0.09073 | $0.1193 | $3,695.07 | $1,107,667 |
| 2018-02-24 | $0.1192 | $0.1192 | $0.07728 | $0.07731 | $4,482.75 | $717,883 |
| 2018-02-25 | $0.07715 | $0.1018 | $0.07354 | $0.07432 | $1,157.65 | $690,063 |
| 2018-02-26 | $0.07644 | $0.1020 | $0.07385 | $0.07812 | $966.15 | $725,377 |
| 2018-02-27 | $0.07833 | $0.09001 | $0.07794 | $0.08935 | $1,734.88 | $829,666 |
| 2018-02-28 | $0.08936 | $0.09565 | $0.06887 | $0.06891 | $1,279.94 | $639,864 |