eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4471 | $0.7795 | $0.4413 | $0.6854 | $553,723 | $12,952,052 |
| 2018-03-02 | $0.6909 | $0.7080 | $0.5563 | $0.6059 | $317,628 | $11,449,523 |
| 2018-03-03 | $0.6072 | $0.6144 | $0.5271 | $0.5482 | $150,552 | $10,359,064 |
| 2018-03-04 | $0.5388 | $0.5412 | $0.4437 | $0.5129 | $225,805 | $9,692,525 |
| 2018-03-05 | $0.5128 | $0.5582 | $0.4974 | $0.5367 | $175,467 | $10,141,615 |
| 2018-03-06 | $0.5359 | $0.5464 | $0.4803 | $0.5046 | $142,137 | $9,534,734 |
| 2018-03-07 | $0.5087 | $0.5825 | $0.5020 | $0.5285 | $186,415 | $9,987,774 |
| 2018-03-08 | $0.5279 | $0.5339 | $0.4703 | $0.4758 | $102,338 | $8,991,082 |
| 2018-03-09 | $0.4715 | $0.4719 | $0.3968 | $0.4017 | $149,835 | $7,591,826 |
| 2018-03-10 | $0.4017 | $0.4403 | $0.3911 | $0.4112 | $61,923.60 | $7,770,914 |
| 2018-03-11 | $0.4100 | $0.5082 | $0.3757 | $0.5063 | $125,337 | $9,568,484 |
| 2018-03-12 | $0.5100 | $0.6284 | $0.4832 | $0.5977 | $250,412 | $11,295,436 |
| 2018-03-13 | $0.5719 | $0.6009 | $0.5102 | $0.5764 | $207,253 | $10,892,171 |
| 2018-03-14 | $0.5826 | $0.6114 | $0.4899 | $0.5153 | $103,107 | $9,738,464 |
| 2018-03-15 | $0.5135 | $1.05 | $0.4948 | $0.8757 | $758,036 | $16,548,912 |
| 2018-03-16 | $0.8562 | $0.9748 | $0.7757 | $0.7882 | $695,410 | $14,894,299 |
| 2018-03-17 | $0.7892 | $0.8082 | $0.3843 | $0.4720 | $603,246 | $8,919,557 |
| 2018-03-18 | $0.4700 | $0.4789 | $0.3573 | $0.4058 | $232,104 | $7,668,888 |
| 2018-03-19 | $0.4009 | $0.4249 | $0.3700 | $0.3945 | $140,290 | $7,454,179 |
| 2018-03-20 | $0.3965 | $0.4192 | $0.3761 | $0.3946 | $90,210.90 | $7,456,995 |
| 2018-03-21 | $0.3956 | $0.4239 | $0.3764 | $0.3831 | $103,252 | $7,239,678 |
| 2018-03-22 | $0.3829 | $0.3945 | $0.3218 | $0.3370 | $69,641.30 | $6,368,728 |
| 2018-03-23 | $0.3370 | $0.3435 | $0.3181 | $0.3305 | $63,703.40 | $6,245,802 |
| 2018-03-24 | $0.3370 | $0.3469 | $0.3163 | $0.3192 | $63,621.50 | $6,032,832 |
| 2018-03-25 | $0.3157 | $0.3573 | $0.3049 | $0.3461 | $48,212.00 | $6,540,617 |
| 2018-03-26 | $0.3457 | $0.3459 | $0.2984 | $0.3087 | $42,192.00 | $5,833,921 |
| 2018-03-27 | $0.3097 | $0.3184 | $0.2825 | $0.2846 | $38,602.30 | $5,377,990 |
| 2018-03-28 | $0.2852 | $0.2906 | $0.2674 | $0.2715 | $32,789.40 | $5,130,589 |
| 2018-03-29 | $0.2716 | $0.2751 | $0.2222 | $0.2288 | $40,731.30 | $4,323,530 |
| 2018-03-30 | $0.2283 | $0.2374 | $0.2128 | $0.2272 | $30,854.10 | $4,292,898 |
| 2018-03-31 | $0.2270 | $0.2524 | $0.2259 | $0.2261 | $23,426.60 | $4,272,961 |