EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06898 | $0.1015 | $0.06462 | $0.09769 | $1,115.45 | $907,091 |
| 2018-03-02 | $0.09750 | $0.09923 | $0.05975 | $0.08121 | $481.28 | $754,108 |
| 2018-03-03 | $0.08115 | $0.08644 | $0.05993 | $0.06022 | $582.67 | $559,136 |
| 2018-03-04 | $0.06019 | $0.08702 | $0.05930 | $0.06742 | $1,173.72 | $626,055 |
| 2018-03-05 | $0.06742 | $0.06742 | $0.05774 | $0.05774 | $2,347.98 | $536,164 |
| 2018-03-06 | $0.05771 | $0.06624 | $0.05551 | $0.05846 | $939.47 | $542,835 |
| 2018-03-07 | $0.05847 | $0.08828 | $0.05847 | $0.06460 | $624.22 | $599,816 |
| 2018-03-08 | $0.06450 | $0.08370 | $0.04857 | $0.08325 | $4,408.34 | $772,984 |
| 2018-03-09 | $0.08275 | $0.08371 | $0.06686 | $0.07359 | $5,040.55 | $683,333 |
| 2018-03-10 | $0.07361 | $0.07414 | $0.05572 | $0.06364 | $1,705.07 | $590,909 |
| 2018-03-11 | $0.06345 | $0.06954 | $0.05805 | $0.05888 | $6.51 | $546,760 |
| 2018-03-12 | $0.05870 | $0.06208 | $0.05598 | $0.06055 | $1,133.50 | $562,228 |
| 2018-03-13 | $0.06032 | $0.06984 | $0.06000 | $0.06209 | $1,249.36 | $576,495 |
| 2018-03-14 | $0.06211 | $0.06316 | $0.04459 | $0.04614 | $929.01 | $428,390 |
| 2018-03-15 | $0.04615 | $0.05243 | $0.04343 | $0.05215 | $259.44 | $484,284 |
| 2018-03-16 | $0.05211 | $0.07912 | $0.05008 | $0.06578 | $73.26 | $610,783 |
| 2018-03-17 | $0.06587 | $0.08088 | $0.05142 | $0.05209 | $703.97 | $483,671 |
| 2018-03-18 | $0.05200 | $0.05303 | $0.04166 | $0.05206 | $624.97 | $483,368 |
| 2018-03-19 | $0.05184 | $0.05436 | $0.03753 | $0.05427 | $328.35 | $503,970 |
| 2018-03-20 | $0.05478 | $0.07231 | $0.05280 | $0.05603 | $1,434.26 | $520,269 |
| 2018-03-21 | $0.05615 | $0.05679 | $0.04450 | $0.04500 | $409.30 | $417,886 |
| 2018-03-22 | $0.04503 | $0.04919 | $0.04196 | $0.04620 | $52.07 | $428,963 |
| 2018-03-23 | $0.04619 | $0.05209 | $0.03440 | $0.05209 | $751.24 | $483,680 |
| 2018-03-24 | $0.05271 | $0.05327 | $0.03407 | $0.03421 | $1,188.54 | $317,651 |
| 2018-03-25 | $0.03380 | $0.03589 | $0.03247 | $0.03458 | $77.08 | $321,127 |
| 2018-03-26 | $0.03452 | $0.04581 | $0.03134 | $0.04504 | $3,683.41 | $418,182 |
| 2018-03-27 | $0.04498 | $0.04601 | $0.03266 | $0.04484 | $4,313.16 | $416,388 |
| 2018-03-28 | $0.04037 | $0.04224 | $0.03664 | $0.04216 | $200.38 | $391,439 |
| 2018-03-29 | $0.04223 | $0.04235 | $0.02993 | $0.03140 | $160.39 | $291,585 |
| 2018-03-30 | $0.03131 | $0.04798 | $0.02286 | $0.04778 | $0.4778 | $443,703 |
| 2018-03-31 | $0.04779 | $0.04953 | $0.03152 | $0.03180 | $72.62 | $295,258 |