eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1354 | $0.1640 | $0.1247 | $0.1284 | $26,834.30 | $2,426,202 |
| 2017-12-02 | $0.1283 | $0.1584 | $0.1275 | $0.1511 | $28,499.90 | $2,854,827 |
| 2017-12-03 | $0.1511 | $0.1685 | $0.1473 | $0.1606 | $38,501.00 | $3,034,633 |
| 2017-12-04 | $0.1611 | $0.1775 | $0.1407 | $0.1743 | $77,845.80 | $3,293,939 |
| 2017-12-05 | $0.1743 | $0.1898 | $0.1665 | $0.1711 | $51,850.30 | $3,232,410 |
| 2017-12-06 | $0.1707 | $0.1961 | $0.1694 | $0.1787 | $79,533.10 | $3,376,312 |
| 2017-12-07 | $0.1795 | $0.2358 | $0.1652 | $0.2324 | $65,695.90 | $4,392,183 |
| 2017-12-08 | $0.2343 | $0.4014 | $0.2015 | $0.3682 | $227,888 | $6,957,506 |
| 2017-12-09 | $0.3970 | $0.7404 | $0.3474 | $0.6876 | $762,978 | $12,993,872 |
| 2017-12-10 | $0.7060 | $0.7380 | $0.4499 | $0.5701 | $385,539 | $10,773,535 |
| 2017-12-11 | $0.5711 | $0.5720 | $0.4013 | $0.4382 | $233,282 | $8,280,532 |
| 2017-12-12 | $0.4050 | $0.4979 | $0.3398 | $0.4979 | $167,914 | $9,409,162 |
| 2017-12-13 | $0.4980 | $0.5473 | $0.4011 | $0.5061 | $102,791 | $9,563,646 |
| 2017-12-14 | $0.5432 | $0.5432 | $0.4191 | $0.4738 | $75,655.70 | $8,953,893 |
| 2017-12-15 | $0.4766 | $0.6847 | $0.4516 | $0.5513 | $251,868 | $10,418,741 |
| 2017-12-16 | $0.5528 | $0.7062 | $0.5160 | $0.6102 | $209,712 | $11,530,100 |
| 2017-12-17 | $0.6080 | $0.6317 | $0.5099 | $0.5802 | $139,143 | $10,964,453 |
| 2017-12-18 | $0.5804 | $0.6246 | $0.4980 | $0.5378 | $105,191 | $10,163,158 |
| 2017-12-19 | $0.5383 | $0.6163 | $0.4064 | $0.4917 | $99,238.10 | $9,292,473 |
| 2017-12-20 | $0.5026 | $0.5638 | $0.4446 | $0.4609 | $95,047.70 | $8,710,366 |
| 2017-12-21 | $0.4616 | $0.5285 | $0.4202 | $0.4398 | $94,117.10 | $8,311,561 |
| 2017-12-22 | $0.4411 | $0.4582 | $0.2663 | $0.3733 | $130,988 | $7,053,768 |
| 2017-12-23 | $0.3763 | $0.4741 | $0.3464 | $0.3636 | $95,724.30 | $6,871,411 |
| 2017-12-24 | $0.3673 | $0.4039 | $0.2814 | $0.3414 | $36,290.90 | $6,451,913 |
| 2017-12-25 | $0.3437 | $0.4165 | $0.3163 | $0.3958 | $37,310.00 | $7,478,859 |
| 2017-12-26 | $0.3862 | $0.4253 | $0.3528 | $0.3910 | $37,785.60 | $7,389,457 |
| 2017-12-27 | $0.3855 | $0.4316 | $0.3735 | $0.4268 | $70,892.30 | $8,065,596 |
| 2017-12-28 | $0.4186 | $0.4294 | $0.3394 | $0.3394 | $73,089.60 | $6,413,326 |
| 2017-12-29 | $0.3371 | $0.3919 | $0.3280 | $0.3632 | $53,017.60 | $6,863,134 |
| 2017-12-30 | $0.3679 | $0.3738 | $0.3052 | $0.3237 | $44,612.60 | $6,116,716 |
| 2017-12-31 | $0.3194 | $0.3537 | $0.3134 | $0.3410 | $44,312.80 | $6,443,618 |