eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3498 | $0.4288 | $0.3065 | $0.4242 | $91,755.00 | $8,016,388 |
| 2018-01-02 | $0.4006 | $0.5029 | $0.3480 | $0.4565 | $121,870 | $8,625,801 |
| 2018-01-03 | $0.4557 | $0.5226 | $0.4287 | $0.4590 | $70,545.90 | $8,674,631 |
| 2018-01-04 | $0.4625 | $0.4755 | $0.3755 | $0.3876 | $80,236.80 | $7,324,734 |
| 2018-01-05 | $0.3855 | $0.4480 | $0.3043 | $0.3159 | $66,675.50 | $5,970,037 |
| 2018-01-06 | $0.3165 | $0.4162 | $0.3024 | $0.3468 | $74,534.90 | $6,553,996 |
| 2018-01-07 | $0.3483 | $0.4148 | $0.3204 | $0.3833 | $51,516.50 | $7,243,873 |
| 2018-01-08 | $0.3985 | $0.4724 | $0.3114 | $0.4264 | $103,883 | $8,058,264 |
| 2018-01-09 | $0.4257 | $0.4726 | $0.3897 | $0.4220 | $65,751.70 | $7,975,286 |
| 2018-01-10 | $0.4265 | $0.4435 | $0.3870 | $0.4032 | $67,812.10 | $7,619,340 |
| 2018-01-11 | $0.4028 | $0.4202 | $0.3183 | $0.3685 | $66,977.40 | $6,964,366 |
| 2018-01-12 | $0.3630 | $0.4176 | $0.3596 | $0.3664 | $53,887.80 | $6,923,170 |
| 2018-01-13 | $0.3674 | $0.4648 | $0.3674 | $0.4075 | $72,514.50 | $7,700,182 |
| 2018-01-14 | $0.4105 | $0.4624 | $0.3421 | $0.4057 | $63,593.90 | $7,666,621 |
| 2018-01-15 | $0.4042 | $0.6036 | $0.3843 | $0.5872 | $161,877 | $11,096,751 |
| 2018-01-16 | $0.5941 | $0.8740 | $0.3598 | $0.4196 | $779,876 | $7,929,688 |
| 2018-01-17 | $0.4516 | $0.4832 | $0.2901 | $0.3762 | $136,273 | $7,108,437 |
| 2018-01-18 | $0.3779 | $0.4258 | $0.3258 | $0.4042 | $113,278 | $7,638,370 |
| 2018-01-19 | $0.4009 | $0.8239 | $0.4009 | $0.8069 | $717,166 | $15,247,392 |
| 2018-01-20 | $0.8146 | $2.26 | $0.7249 | $1.87 | $7,404,850 | $35,405,655 |
| 2018-01-21 | $1.87 | $1.92 | $1.29 | $1.55 | $3,896,990 | $29,199,272 |
| 2018-01-22 | $1.58 | $1.86 | $1.35 | $1.74 | $2,607,140 | $32,841,693 |
| 2018-01-23 | $1.75 | $1.94 | $1.51 | $1.63 | $2,839,460 | $30,752,427 |
| 2018-01-24 | $1.63 | $1.66 | $1.49 | $1.52 | $980,534 | $28,666,751 |
| 2018-01-25 | $1.58 | $1.76 | $1.50 | $1.70 | $878,618 | $32,163,475 |
| 2018-01-26 | $1.70 | $1.73 | $1.54 | $1.67 | $573,078 | $31,551,397 |
| 2018-01-27 | $1.67 | $1.68 | $1.52 | $1.55 | $496,768 | $29,274,483 |
| 2018-01-28 | $1.52 | $1.59 | $1.23 | $1.34 | $726,381 | $25,321,204 |
| 2018-01-29 | $1.34 | $1.68 | $1.29 | $1.52 | $665,974 | $28,672,987 |
| 2018-01-30 | $1.51 | $1.62 | $1.25 | $1.26 | $447,522 | $23,729,499 |
| 2018-01-31 | $1.22 | $1.44 | $1.18 | $1.37 | $410,710 | $25,867,331 |