EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05544 | $0.06073 | $0.04776 | $0.06065 | $23.42 | $563,202 |
| 2018-05-02 | $0.06049 | $0.06538 | $0.05204 | $0.05557 | $827.56 | $515,996 |
| 2018-05-03 | $0.05557 | $0.05872 | $0.05193 | $0.05837 | $3,043.02 | $541,966 |
| 2018-05-04 | $0.05818 | $0.07055 | $0.05691 | $0.05985 | $1,845.31 | $555,737 |
| 2018-05-05 | $0.05991 | $0.06363 | $0.05972 | $0.06307 | $1,068.02 | $585,649 |
| 2018-05-06 | $0.06306 | $0.06438 | $0.05888 | $0.06143 | $801.70 | $570,409 |
| 2018-05-07 | $0.06146 | $0.06175 | $0.04349 | $0.05045 | $741.77 | $468,492 |
| 2018-05-08 | $0.05071 | $0.07405 | $0.03178 | $0.06023 | $183.61 | $559,306 |
| 2018-05-09 | $0.06016 | $0.06040 | $0.04693 | $0.05175 | $481.78 | $480,555 |
| 2018-05-10 | $0.05178 | $0.05458 | $0.04722 | $0.05050 | $400.36 | $468,897 |
| 2018-05-11 | $0.05054 | $0.05125 | $0.04679 | $0.04754 | $717.31 | $441,411 |
| 2018-05-12 | $0.04745 | $0.05766 | $0.04481 | $0.05070 | $548.43 | $470,765 |
| 2018-05-13 | $0.05060 | $0.1451 | $0.04948 | $0.1341 | $1,440.86 | $1,244,777 |
| 2018-05-14 | $0.1340 | $0.1342 | $0.05266 | $0.05669 | $1,454.10 | $526,388 |
| 2018-05-15 | $0.05661 | $0.06583 | $0.05635 | $0.06470 | $156.34 | $600,739 |
| 2018-05-16 | $0.06469 | $0.06861 | $0.05088 | $0.06149 | $1,240.29 | $570,943 |
| 2018-05-17 | $0.06154 | $0.06489 | $0.04793 | $0.05129 | $284.33 | $476,299 |
| 2018-05-18 | $0.05127 | $0.06599 | $0.04400 | $0.06576 | $272.09 | $610,627 |
| 2018-05-19 | $0.06575 | $0.06821 | $0.05154 | $0.05237 | $1,720.63 | $486,280 |
| 2018-05-20 | $0.05241 | $0.06911 | $0.04686 | $0.05525 | $136.58 | $512,977 |
| 2018-05-21 | $0.05532 | $0.05954 | $0.05269 | $0.05938 | $31.44 | $551,388 |
| 2018-05-22 | $0.05926 | $0.07475 | $0.05240 | $0.05496 | $1,161.83 | $510,293 |
| 2018-05-23 | $0.05488 | $0.05517 | $0.03783 | $0.04182 | $434.23 | $388,310 |
| 2018-05-24 | $0.04167 | $0.05930 | $0.04167 | $0.05894 | $89.45 | $547,283 |
| 2018-05-25 | $0.05903 | $0.05990 | $0.03551 | $0.03597 | $99.18 | $333,981 |
| 2018-05-26 | $0.03592 | $0.05831 | $0.02793 | $0.02798 | $79.76 | $259,764 |
| 2018-05-27 | $0.02801 | $0.04894 | $0.02353 | $0.03664 | $208.43 | $340,260 |
| 2018-05-28 | $0.03665 | $0.03969 | $0.02830 | $0.02831 | $351.02 | $262,852 |
| 2018-05-29 | $0.02823 | $0.04138 | $0.02821 | $0.04099 | $385.73 | $380,619 |
| 2018-05-30 | $0.04102 | $0.06313 | $0.04101 | $0.04698 | $265.56 | $436,273 |
| 2018-05-31 | $0.04695 | $0.06072 | $0.03487 | $0.05419 | $688.18 | $503,207 |