eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.38 | $1.39 | $0.9775 | $1.04 | $287,066 | $19,614,272 |
| 2018-02-02 | $1.04 | $1.06 | $0.6990 | $0.8949 | $379,279 | $16,910,207 |
| 2018-02-03 | $0.8983 | $1.25 | $0.8815 | $1.14 | $244,972 | $21,545,180 |
| 2018-02-04 | $1.16 | $1.26 | $1.04 | $1.16 | $581,091 | $21,979,436 |
| 2018-02-05 | $1.13 | $1.18 | $0.7488 | $0.8041 | $377,577 | $15,195,009 |
| 2018-02-06 | $0.8049 | $0.9084 | $0.5627 | $0.8876 | $401,574 | $16,773,543 |
| 2018-02-07 | $0.8780 | $1.07 | $0.7965 | $0.8289 | $357,972 | $15,663,374 |
| 2018-02-08 | $0.8260 | $1.05 | $0.8260 | $0.9544 | $269,114 | $18,035,757 |
| 2018-02-09 | $0.9366 | $1.08 | $0.9005 | $1.00 | $309,323 | $18,907,141 |
| 2018-02-10 | $0.9942 | $1.05 | $0.9215 | $0.9618 | $154,055 | $18,175,955 |
| 2018-02-11 | $0.9610 | $0.9610 | $0.8160 | $0.8408 | $103,343 | $15,889,138 |
| 2018-02-12 | $0.8445 | $0.9386 | $0.8290 | $0.8769 | $108,318 | $16,570,909 |
| 2018-02-13 | $0.8779 | $0.8925 | $0.8036 | $0.8345 | $88,317.80 | $15,769,330 |
| 2018-02-14 | $0.8332 | $0.8432 | $0.7547 | $0.7985 | $178,462 | $15,089,166 |
| 2018-02-15 | $0.7935 | $1.17 | $0.7374 | $1.11 | $373,147 | $21,067,650 |
| 2018-02-16 | $1.06 | $1.08 | $0.9140 | $1.08 | $303,364 | $20,376,204 |
| 2018-02-17 | $1.07 | $1.11 | $1.01 | $1.04 | $195,492 | $19,643,562 |
| 2018-02-18 | $1.04 | $1.05 | $0.8952 | $0.8995 | $141,109 | $16,997,587 |
| 2018-02-19 | $0.8913 | $1.00 | $0.8842 | $0.9132 | $219,734 | $17,257,233 |
| 2018-02-20 | $0.9277 | $0.9468 | $0.7350 | $0.7358 | $232,751 | $13,904,808 |
| 2018-02-21 | $0.7790 | $0.8344 | $0.6058 | $0.7021 | $157,943 | $13,268,239 |
| 2018-02-22 | $0.7019 | $0.7748 | $0.6819 | $0.7287 | $88,495.60 | $13,770,865 |
| 2018-02-23 | $0.7281 | $0.8211 | $0.7192 | $0.7648 | $115,266 | $14,451,804 |
| 2018-02-24 | $0.7636 | $0.8067 | $0.6072 | $0.6743 | $152,747 | $12,742,937 |
| 2018-02-25 | $0.6739 | $0.6865 | $0.5258 | $0.5540 | $407,618 | $10,468,573 |
| 2018-02-26 | $0.5607 | $0.6313 | $0.4593 | $0.4976 | $250,205 | $9,402,605 |
| 2018-02-27 | $0.5120 | $0.5723 | $0.4768 | $0.5021 | $206,218 | $9,488,757 |
| 2018-02-28 | $0.5034 | $0.5638 | $0.4333 | $0.4481 | $209,407 | $8,468,048 |