eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2149 | $0.2175 | $0.1132 | $0.1495 | $27,192.60 | $0 |
| 2017-11-02 | $0.1499 | $0.1664 | $0.04996 | $0.1292 | $74,274.60 | $0 |
| 2017-11-03 | $0.1298 | $0.1373 | $0.08045 | $0.1183 | $20,311.80 | $0 |
| 2017-11-04 | $0.1183 | $0.1332 | $0.07910 | $0.1131 | $22,694.10 | $0 |
| 2017-11-05 | $0.1132 | $0.1294 | $0.1005 | $0.1050 | $7,804.83 | $0 |
| 2017-11-06 | $0.1051 | $0.1255 | $0.09455 | $0.09455 | $15,201.40 | $0 |
| 2017-11-07 | $0.09458 | $0.1089 | $0.08473 | $0.09431 | $11,017.70 | $1,782,148 |
| 2017-11-08 | $0.09423 | $0.1057 | $0.07067 | $0.09837 | $15,266.10 | $1,858,838 |
| 2017-11-09 | $0.09790 | $0.1129 | $0.08698 | $0.1004 | $18,025.40 | $1,897,234 |
| 2017-11-10 | $0.1005 | $0.1033 | $0.08290 | $0.08729 | $19,784.70 | $1,649,551 |
| 2017-11-11 | $0.08704 | $0.1052 | $0.08011 | $0.08307 | $30,157.20 | $1,569,847 |
| 2017-11-12 | $0.08308 | $0.09642 | $0.06942 | $0.06943 | $12,777.10 | $1,311,978 |
| 2017-11-13 | $0.06954 | $0.1215 | $0.06201 | $0.1215 | $17,799.20 | $2,295,075 |
| 2017-11-14 | $0.1214 | $0.2009 | $0.1214 | $0.1502 | $104,073 | $2,837,706 |
| 2017-11-15 | $0.1502 | $0.1597 | $0.1097 | $0.1137 | $41,527.30 | $2,148,301 |
| 2017-11-16 | $0.1137 | $0.1504 | $0.1137 | $0.1169 | $23,945.30 | $2,208,602 |
| 2017-11-17 | $0.1168 | $0.1368 | $0.09395 | $0.1051 | $24,661.70 | $1,985,200 |
| 2017-11-18 | $0.1018 | $0.1196 | $0.08534 | $0.09691 | $26,150.10 | $1,831,281 |
| 2017-11-19 | $0.09669 | $0.1287 | $0.08435 | $0.1148 | $27,574.80 | $2,168,993 |
| 2017-11-20 | $0.1147 | $0.1548 | $0.1005 | $0.1027 | $35,153.50 | $1,941,151 |
| 2017-11-21 | $0.1026 | $0.1138 | $0.09365 | $0.09381 | $9,534.30 | $1,772,658 |
| 2017-11-22 | $0.09394 | $0.1197 | $0.09340 | $0.1197 | $8,319.18 | $2,262,458 |
| 2017-11-23 | $0.1199 | $0.1273 | $0.1056 | $0.1069 | $17,624.50 | $2,020,953 |
| 2017-11-24 | $0.1066 | $0.1161 | $0.09927 | $0.1063 | $23,135.80 | $2,008,500 |
| 2017-11-25 | $0.1099 | $0.1390 | $0.10000 | $0.1252 | $32,002.00 | $2,366,034 |
| 2017-11-26 | $0.1252 | $0.2011 | $0.1173 | $0.1737 | $107,521 | $3,282,317 |
| 2017-11-27 | $0.1739 | $0.1862 | $0.1511 | $0.1680 | $71,624.50 | $3,173,999 |
| 2017-11-28 | $0.1678 | $0.1760 | $0.1532 | $0.1534 | $41,877.60 | $2,898,649 |
| 2017-11-29 | $0.1534 | $0.1732 | $0.1123 | $0.1200 | $30,645.40 | $2,267,485 |
| 2017-11-30 | $0.1215 | $0.1388 | $0.1162 | $0.1357 | $18,255.00 | $2,564,964 |