eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2261 | $0.2396 | $0.2009 | $0.2116 | $20,227.50 | $3,997,725 |
| 2018-04-02 | $0.2124 | $0.2287 | $0.2105 | $0.2192 | $12,132.70 | $4,141,475 |
| 2018-04-03 | $0.2193 | $0.2259 | $0.2128 | $0.2179 | $27,289.00 | $4,118,099 |
| 2018-04-04 | $0.2180 | $0.2198 | $0.1720 | $0.1725 | $38,195.60 | $3,259,036 |
| 2018-04-05 | $0.1764 | $0.1855 | $0.1614 | $0.1714 | $33,898.20 | $3,238,930 |
| 2018-04-06 | $0.1706 | $0.1817 | $0.1560 | $0.1683 | $9,833.92 | $3,180,235 |
| 2018-04-07 | $0.1684 | $0.1891 | $0.1660 | $0.1845 | $21,847.70 | $3,486,841 |
| 2018-04-08 | $0.1846 | $0.1954 | $0.1764 | $0.1844 | $18,553.70 | $3,485,273 |
| 2018-04-09 | $0.1847 | $0.1876 | $0.1599 | $0.1670 | $26,992.30 | $3,154,894 |
| 2018-04-10 | $0.1657 | $0.1886 | $0.1591 | $0.1737 | $21,481.30 | $3,281,713 |
| 2018-04-11 | $0.1739 | $0.1844 | $0.1603 | $0.1808 | $21,989.90 | $3,416,978 |
| 2018-04-12 | $0.1803 | $0.2055 | $0.1656 | $0.1917 | $34,373.30 | $3,622,012 |
| 2018-04-13 | $0.1945 | $0.2131 | $0.1852 | $0.2087 | $25,569.30 | $3,944,718 |
| 2018-04-14 | $0.2091 | $0.2136 | $0.1872 | $0.1999 | $24,670.90 | $3,777,365 |
| 2018-04-15 | $0.2000 | $0.2055 | $0.1856 | $0.2044 | $34,994.50 | $3,863,139 |
| 2018-04-16 | $0.2044 | $0.2080 | $0.1786 | $0.1824 | $41,632.00 | $3,447,100 |
| 2018-04-17 | $0.1825 | $0.1949 | $0.1680 | $0.1759 | $55,104.70 | $3,323,230 |
| 2018-04-18 | $0.1760 | $0.1781 | $0.1672 | $0.1770 | $25,342.60 | $3,344,432 |
| 2018-04-19 | $0.1771 | $0.1798 | $0.1454 | $0.1670 | $145,713 | $3,156,255 |
| 2018-04-20 | $0.1671 | $0.1732 | $0.1487 | $0.1641 | $194,024 | $3,100,678 |
| 2018-04-21 | $0.1639 | $0.1715 | $0.1501 | $0.1591 | $69,232.40 | $3,005,890 |
| 2018-04-22 | $0.1617 | $0.1617 | $0.1300 | $0.1434 | $216,091 | $2,709,829 |
| 2018-04-23 | $0.1406 | $0.1489 | $0.1378 | $0.1431 | $162,068 | $2,704,311 |
| 2018-04-24 | $0.1432 | $0.1494 | $0.1401 | $0.1494 | $130,591 | $2,823,760 |
| 2018-04-25 | $0.1484 | $0.1486 | $0.09823 | $0.1200 | $86,134.50 | $2,267,561 |
| 2018-04-26 | $0.1196 | $0.1256 | $0.1013 | $0.1155 | $96,162.10 | $2,181,768 |
| 2018-04-27 | $0.1161 | $0.1201 | $0.1056 | $0.1059 | $66,943.00 | $2,000,941 |
| 2018-04-28 | $0.1051 | $0.1163 | $0.1016 | $0.1025 | $64,452.00 | $1,937,692 |
| 2018-04-29 | $0.1023 | $0.1142 | $0.1018 | $0.1142 | $35,970.70 | $2,158,033 |
| 2018-04-30 | $0.1141 | $0.1349 | $0.1108 | $0.1326 | $92,203.40 | $2,505,192 |