EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03181 | $0.03219 | $0.02928 | $0.03045 | $69.51 | $282,722 |
| 2018-04-02 | $0.03055 | $0.04935 | $0.03041 | $0.04931 | $57.17 | $457,860 |
| 2018-04-03 | $0.04934 | $0.05224 | $0.03942 | $0.03976 | $233.66 | $369,177 |
| 2018-04-04 | $0.03983 | $0.04100 | $0.03756 | $0.03832 | $39.93 | $355,788 |
| 2018-04-05 | $0.03827 | $0.03900 | $0.03721 | $0.03834 | $141.47 | $356,013 |
| 2018-04-06 | $0.03819 | $0.03861 | $0.02948 | $0.03715 | $410.83 | $344,956 |
| 2018-04-07 | $0.03717 | $0.04145 | $0.03370 | $0.03380 | $317.17 | $313,817 |
| 2018-04-08 | $0.03379 | $0.05901 | $0.02891 | $0.02911 | $104.68 | $270,277 |
| 2018-04-09 | $0.02915 | $0.03968 | $0.02845 | $0.03966 | $182.79 | $368,225 |
| 2018-04-10 | $0.03984 | $0.04183 | $0.03934 | $0.04151 | $151.94 | $385,415 |
| 2018-04-11 | $0.04160 | $0.04203 | $0.03420 | $0.03635 | $461.57 | $337,513 |
| 2018-04-12 | $0.03617 | $0.04159 | $0.03509 | $0.04148 | $62.02 | $385,141 |
| 2018-04-13 | $0.04155 | $0.04538 | $0.04057 | $0.04306 | $226.91 | $399,873 |
| 2018-04-14 | $0.04306 | $0.04447 | $0.04176 | $0.04270 | $527.40 | $396,499 |
| 2018-04-15 | $0.04267 | $0.04635 | $0.04267 | $0.04536 | $964.55 | $421,224 |
| 2018-04-16 | $0.04542 | $0.04890 | $0.04298 | $0.04789 | $111.03 | $444,720 |
| 2018-04-17 | $0.04789 | $0.04962 | $0.04614 | $0.04781 | $407.58 | $443,941 |
| 2018-04-18 | $0.04783 | $0.04837 | $0.04559 | $0.04728 | $69.90 | $438,990 |
| 2018-04-19 | $0.04730 | $0.05301 | $0.04270 | $0.04355 | $198.82 | $404,399 |
| 2018-04-20 | $0.04354 | $0.05812 | $0.03871 | $0.05331 | $1,384.39 | $495,048 |
| 2018-04-21 | $0.05328 | $0.05923 | $0.05109 | $0.05251 | $1,534.79 | $487,591 |
| 2018-04-22 | $0.05251 | $0.05588 | $0.05157 | $0.05409 | $350.47 | $502,208 |
| 2018-04-23 | $0.05388 | $0.06562 | $0.05057 | $0.05182 | $540.39 | $481,185 |
| 2018-04-24 | $0.05183 | $0.06439 | $0.05183 | $0.06232 | $1,063.83 | $578,671 |
| 2018-04-25 | $0.06229 | $0.06229 | $0.05291 | $0.05390 | $188.27 | $500,495 |
| 2018-04-26 | $0.05443 | $0.05851 | $0.05312 | $0.05832 | $503.72 | $541,533 |
| 2018-04-27 | $0.05842 | $0.06071 | $0.04575 | $0.05313 | $462.81 | $493,310 |
| 2018-04-28 | $0.05273 | $0.06567 | $0.05144 | $0.05926 | $560.22 | $550,303 |
| 2018-04-29 | $0.05927 | $0.06894 | $0.05927 | $0.06890 | $285.32 | $639,754 |
| 2018-04-30 | $0.06889 | $0.07303 | $0.05507 | $0.05534 | $640.39 | $513,869 |