eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1322 | $0.1328 | $0.1139 | $0.1225 | $35,582.40 | $2,314,709 |
| 2018-05-02 | $0.1223 | $0.1256 | $0.1121 | $0.1187 | $58,524.20 | $2,243,221 |
| 2018-05-03 | $0.1187 | $0.1193 | $0.1103 | $0.1168 | $49,368.80 | $2,206,258 |
| 2018-05-04 | $0.1167 | $0.1265 | $0.1102 | $0.1231 | $49,959.50 | $2,326,633 |
| 2018-05-05 | $0.1231 | $0.1319 | $0.1152 | $0.1249 | $50,304.60 | $2,360,856 |
| 2018-05-06 | $0.1251 | $0.1276 | $0.1120 | $0.1195 | $71,377.50 | $2,258,528 |
| 2018-05-07 | $0.1196 | $0.1197 | $0.1096 | $0.1166 | $41,471.90 | $2,203,745 |
| 2018-05-08 | $0.1155 | $0.1199 | $0.1089 | $0.1139 | $25,739.80 | $2,151,494 |
| 2018-05-09 | $0.1137 | $0.1138 | $0.1059 | $0.1070 | $21,175.80 | $2,022,503 |
| 2018-05-10 | $0.1068 | $0.1178 | $0.1068 | $0.1084 | $17,866.40 | $2,049,242 |
| 2018-05-11 | $0.1085 | $0.1115 | $0.08543 | $0.08951 | $27,960.40 | $1,691,521 |
| 2018-05-12 | $0.08916 | $0.09314 | $0.08422 | $0.08890 | $25,969.60 | $1,679,928 |
| 2018-05-13 | $0.08883 | $0.09747 | $0.08318 | $0.09043 | $16,400.20 | $1,708,897 |
| 2018-05-14 | $0.09041 | $0.09244 | $0.08398 | $0.08608 | $10,763.30 | $1,626,755 |
| 2018-05-15 | $0.08597 | $0.08898 | $0.07644 | $0.08042 | $28,088.10 | $1,519,716 |
| 2018-05-16 | $0.08039 | $0.08248 | $0.07390 | $0.07564 | $11,682.20 | $1,429,367 |
| 2018-05-17 | $0.07575 | $0.07992 | $0.06932 | $0.06932 | $17,455.60 | $1,309,926 |
| 2018-05-18 | $0.07213 | $0.07433 | $0.06358 | $0.06723 | $34,676.90 | $1,270,467 |
| 2018-05-19 | $0.06722 | $0.07017 | $0.06357 | $0.06463 | $11,666.00 | $1,221,266 |
| 2018-05-20 | $0.06371 | $0.08132 | $0.06362 | $0.07670 | $37,005.80 | $1,449,381 |
| 2018-05-21 | $0.07678 | $0.08060 | $0.06953 | $0.07394 | $11,820.00 | $1,397,170 |
| 2018-05-22 | $0.07390 | $0.08490 | $0.07127 | $0.07277 | $21,877.80 | $1,375,216 |
| 2018-05-23 | $0.07270 | $0.07484 | $0.06513 | $0.06575 | $7,847.40 | $1,242,569 |
| 2018-05-24 | $0.06561 | $0.07539 | $0.06462 | $0.07194 | $21,259.90 | $1,359,391 |
| 2018-05-25 | $0.07203 | $0.07203 | $0.06668 | $0.06833 | $7,706.62 | $1,291,333 |
| 2018-05-26 | $0.06830 | $0.07289 | $0.06709 | $0.06775 | $8,500.40 | $1,280,314 |
| 2018-05-27 | $0.06835 | $0.06835 | $0.06595 | $0.06728 | $6,093.02 | $1,271,478 |
| 2018-05-28 | $0.06729 | $0.06754 | $0.06357 | $0.06456 | $5,070.71 | $1,219,959 |
| 2018-05-29 | $0.06295 | $0.06699 | $0.06176 | $0.06529 | $5,472.51 | $1,233,714 |
| 2018-05-30 | $0.06531 | $0.06897 | $0.06495 | $0.06719 | $4,698.34 | $1,269,694 |
| 2018-05-31 | $0.06664 | $0.1994 | $0.06588 | $0.09515 | $225,192 | $1,798,147 |