eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08996 | $0.1187 | $0.08932 | $0.1029 | $121,292 | $1,943,853 |
| 2018-06-02 | $0.1020 | $0.1127 | $0.09849 | $0.1014 | $42,602.40 | $1,915,828 |
| 2018-06-03 | $0.1014 | $0.1050 | $0.09850 | $0.1015 | $22,042.80 | $1,918,002 |
| 2018-06-04 | $0.1025 | $0.1026 | $0.08673 | $0.08830 | $13,256.50 | $1,668,680 |
| 2018-06-05 | $0.08831 | $0.09804 | $0.08604 | $0.09583 | $12,542.40 | $1,810,912 |
| 2018-06-06 | $0.09575 | $0.1038 | $0.08109 | $0.08621 | $16,525.60 | $1,629,178 |
| 2018-06-07 | $0.08664 | $0.08953 | $0.07996 | $0.08273 | $10,701.70 | $1,563,318 |
| 2018-06-08 | $0.08241 | $0.08338 | $0.07592 | $0.08023 | $7,347.98 | $1,516,045 |
| 2018-06-09 | $0.08022 | $0.08518 | $0.07915 | $0.08207 | $3,364.88 | $1,550,821 |
| 2018-06-10 | $0.08217 | $0.08217 | $0.06549 | $0.06917 | $11,345.80 | $1,307,095 |
| 2018-06-11 | $0.06838 | $0.1137 | $0.06268 | $0.07632 | $11,137.10 | $1,442,293 |
| 2018-06-12 | $0.07634 | $0.07736 | $0.06294 | $0.06313 | $6,769.61 | $1,192,891 |
| 2018-06-13 | $0.06326 | $0.06577 | $0.05565 | $0.05576 | $5,250.34 | $1,053,721 |
| 2018-06-14 | $0.05579 | $0.06983 | $0.05579 | $0.05852 | $7,416.99 | $1,105,905 |
| 2018-06-15 | $0.05845 | $0.06148 | $0.05553 | $0.05739 | $15,357.80 | $1,084,500 |
| 2018-06-16 | $0.05723 | $0.06136 | $0.05384 | $0.05648 | $5,031.90 | $1,067,259 |
| 2018-06-17 | $0.05658 | $0.05739 | $0.05442 | $0.05666 | $4,279.96 | $1,070,715 |
| 2018-06-18 | $0.05653 | $0.06268 | $0.05428 | $0.05827 | $7,550.70 | $1,101,192 |
| 2018-06-19 | $0.05825 | $0.06701 | $0.05071 | $0.05501 | $14,082.00 | $1,039,542 |
| 2018-06-20 | $0.05444 | $0.06409 | $0.05323 | $0.05789 | $10,614.30 | $1,094,034 |
| 2018-06-21 | $0.05790 | $0.06267 | $0.05219 | $0.06009 | $8,102.63 | $1,135,443 |
| 2018-06-22 | $0.06003 | $0.06364 | $0.04929 | $0.05243 | $4,873.59 | $990,805 |
| 2018-06-23 | $0.05183 | $0.05805 | $0.05029 | $0.05756 | $1,775.13 | $1,087,753 |
| 2018-06-24 | $0.05768 | $0.05875 | $0.04967 | $0.05251 | $3,742.28 | $992,362 |
| 2018-06-25 | $0.05247 | $0.06727 | $0.04949 | $0.05988 | $106,113 | $1,131,494 |
| 2018-06-26 | $0.05988 | $0.05998 | $0.05257 | $0.05614 | $72,609.50 | $1,060,854 |
| 2018-06-27 | $0.05611 | $0.06155 | $0.05329 | $0.06121 | $174,221 | $1,156,693 |
| 2018-06-28 | $0.06129 | $0.07796 | $0.05888 | $0.06042 | $192,514 | $1,141,753 |
| 2018-06-29 | $0.06037 | $0.07518 | $0.06037 | $0.06623 | $178,456 | $1,251,483 |
| 2018-06-30 | $0.06629 | $0.07295 | $0.06462 | $0.06768 | $14,499.60 | $1,278,874 |