EBCH EBCH
Xếp hạng #?
12:10:43 21/11/2018
EBCH (EBCH)
Không hoạt động
Lịch sử giá EBCH (EBCH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1149 | $0.1156 | $0.08911 | $0.1116 | $296.72 | $1,035,890 |
| 2018-07-02 | $0.1116 | $0.1116 | $0.08812 | $0.1070 | $428.45 | $993,623 |
| 2018-07-03 | $0.1070 | $0.1119 | $0.08885 | $0.09426 | $374.34 | $875,279 |
| 2018-07-04 | $0.09429 | $0.09559 | $0.09046 | $0.09534 | $265.61 | $885,237 |
| 2018-07-05 | $0.09564 | $0.09670 | $0.07433 | $0.07543 | $202.11 | $700,377 |
| 2018-07-06 | $0.07540 | $0.1243 | $0.07352 | $0.1243 | $181.72 | $1,154,596 |
| 2018-07-07 | $0.1241 | $0.1243 | $0.04650 | $0.04866 | $606.41 | $451,794 |
| 2018-07-08 | $0.04870 | $0.07774 | $0.04834 | $0.05664 | $599.52 | $525,903 |
| 2018-07-09 | $0.05663 | $0.08174 | $0.04644 | $0.06390 | $474.53 | $593,338 |
| 2018-07-10 | $0.06385 | $0.09091 | $0.06318 | $0.08012 | $1,880.98 | $743,981 |
| 2018-07-11 | $0.08013 | $0.08644 | $0.07827 | $0.07914 | $484.11 | $734,893 |
| 2018-07-12 | $0.07914 | $0.08606 | $0.05291 | $0.08270 | $290.92 | $767,881 |
| 2018-07-13 | $0.08293 | $0.08437 | $0.05322 | $0.06525 | $1,050.72 | $605,886 |
| 2018-07-14 | $0.05595 | $0.05821 | $0.05456 | $0.05479 | $297.22 | $508,712 |
| 2018-07-15 | $0.05474 | $0.05724 | $0.04785 | $0.05010 | $169.06 | $465,209 |
| 2018-07-16 | $0.05016 | $0.06721 | $0.03121 | $0.03162 | $138.90 | $293,642 |
| 2018-07-17 | $0.03155 | $0.06399 | $0.03151 | $0.05318 | $4,942.76 | $493,804 |
| 2018-07-18 | $0.05318 | $0.07850 | $0.05118 | $0.05180 | $675.01 | $481,019 |
| 2018-07-19 | $0.05179 | $0.06454 | $0.04910 | $0.04919 | $942.43 | $456,743 |
| 2018-07-20 | $0.04920 | $0.06276 | $0.04726 | $0.06273 | $469.47 | $582,483 |
| 2018-07-21 | $0.06274 | $0.06514 | $0.06016 | $0.06016 | $163.26 | $558,605 |
| 2018-07-22 | $0.06013 | $0.06118 | $0.03539 | $0.03554 | $134.12 | $330,000 |
| 2018-07-23 | $0.03550 | $0.04993 | $0.03550 | $0.04961 | $449.59 | $460,680 |
| 2018-07-24 | $0.04960 | $0.05292 | $0.03828 | $0.03904 | $2.73 | $362,548 |
| 2018-07-25 | $0.03832 | $0.05487 | $0.03832 | $0.05438 | $252.35 | $504,966 |
| 2018-07-26 | $0.05433 | $0.05797 | $0.05432 | $0.05568 | $2.23 | $517,057 |
| 2018-07-27 | $0.05566 | $0.06497 | $0.03741 | $0.03758 | $1,091.32 | $348,913 |
| 2018-07-28 | $0.03758 | $0.03772 | $0.03433 | $0.03446 | $46.47 | $320,007 |
| 2018-07-29 | $0.03460 | $0.03483 | $0.03423 | $0.03454 | $18.96 | $320,733 |
| 2018-07-30 | $0.03730 | $0.03861 | $0.03587 | $0.03658 | $1,186.04 | $339,676 |
| 2018-07-31 | $0.03659 | $0.03659 | $0.03446 | $0.03453 | $32.91 | $320,639 |