EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05427 | $0.05851 | $0.04540 | $0.04621 | $1,771.69 | $429,077 |
| 2018-06-02 | $0.04620 | $0.07190 | $0.04588 | $0.07106 | $660.24 | $659,796 |
| 2018-06-03 | $0.07097 | $0.07501 | $0.06452 | $0.07369 | $1,364.06 | $684,250 |
| 2018-06-04 | $0.07358 | $0.07492 | $0.04358 | $0.05689 | $92.59 | $528,231 |
| 2018-06-05 | $0.05691 | $0.08833 | $0.05446 | $0.06924 | $4,054.25 | $642,903 |
| 2018-06-06 | $0.06918 | $0.1101 | $0.05601 | $0.1067 | $2,104.27 | $990,958 |
| 2018-06-07 | $0.1068 | $0.1070 | $0.05117 | $0.07022 | $1,049.91 | $652,009 |
| 2018-06-08 | $0.07033 | $0.09634 | $0.07029 | $0.09585 | $2,378.70 | $890,054 |
| 2018-06-09 | $0.09588 | $0.1675 | $0.06521 | $0.1223 | $6,010.83 | $1,135,589 |
| 2018-06-10 | $0.1225 | $0.1225 | $0.06835 | $0.07106 | $531.33 | $659,844 |
| 2018-06-11 | $0.07119 | $0.1263 | $0.06978 | $0.1258 | $2,702.39 | $1,168,097 |
| 2018-06-12 | $0.1258 | $0.1258 | $0.08677 | $0.08765 | $1,360.36 | $813,908 |
| 2018-06-13 | $0.08796 | $0.1266 | $0.07934 | $0.1210 | $3,837.02 | $1,123,610 |
| 2018-06-14 | $0.1211 | $0.1492 | $0.07949 | $0.1028 | $7,690.55 | $954,698 |
| 2018-06-15 | $0.1028 | $0.1234 | $0.09906 | $0.1064 | $1,672.87 | $987,949 |
| 2018-06-16 | $0.1061 | $0.1088 | $0.09797 | $0.1006 | $316.40 | $934,196 |
| 2018-06-17 | $0.1006 | $0.1024 | $0.09455 | $0.09486 | $662.72 | $880,866 |
| 2018-06-18 | $0.09469 | $0.1307 | $0.09020 | $0.1126 | $1,557.96 | $1,045,854 |
| 2018-06-19 | $0.1126 | $0.1306 | $0.09211 | $0.1306 | $1,837.88 | $1,212,268 |
| 2018-06-20 | $0.1080 | $0.1088 | $0.07933 | $0.09432 | $462.16 | $875,843 |
| 2018-06-21 | $0.09431 | $0.1173 | $0.07462 | $0.08523 | $1,809.62 | $791,435 |
| 2018-06-22 | $0.08520 | $0.09682 | $0.08264 | $0.09651 | $1,477.04 | $896,123 |
| 2018-06-23 | $0.09657 | $0.09909 | $0.08169 | $0.09494 | $719.82 | $881,525 |
| 2018-06-24 | $0.09491 | $0.09523 | $0.07479 | $0.08709 | $1,206.92 | $808,669 |
| 2018-06-25 | $0.08679 | $0.1166 | $0.08550 | $0.08766 | $79.68 | $813,975 |
| 2018-06-26 | $0.08766 | $0.1122 | $0.08675 | $0.1095 | $164.24 | $1,016,679 |
| 2018-06-27 | $0.1094 | $0.1108 | $0.08537 | $0.1103 | $179.75 | $1,024,284 |
| 2018-06-28 | $0.1103 | $0.1154 | $0.08554 | $0.1104 | $236.26 | $1,024,878 |
| 2018-06-29 | $0.1104 | $0.1115 | $0.08339 | $0.08799 | $108.35 | $817,033 |
| 2018-06-30 | $0.08811 | $0.1207 | $0.08810 | $0.1149 | $407.39 | $1,066,737 |