eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06743 | $0.07274 | $0.06029 | $0.06422 | $108,239 | $1,213,581 |
| 2018-07-02 | $0.06425 | $0.07813 | $0.05697 | $0.07095 | $179,403 | $1,340,702 |
| 2018-07-03 | $0.07079 | $0.07198 | $0.06564 | $0.06584 | $161,754 | $1,244,117 |
| 2018-07-04 | $0.06583 | $0.06924 | $0.06391 | $0.06429 | $164,304 | $1,214,851 |
| 2018-07-05 | $0.06446 | $0.06734 | $0.06372 | $0.06562 | $164,954 | $1,240,086 |
| 2018-07-06 | $0.06560 | $0.06560 | $0.05523 | $0.05905 | $162,044 | $1,115,788 |
| 2018-07-07 | $0.05939 | $0.06145 | $0.05547 | $0.05925 | $4,458.25 | $1,119,575 |
| 2018-07-08 | $0.05921 | $0.06508 | $0.05723 | $0.05967 | $146,599 | $1,127,523 |
| 2018-07-09 | $0.05966 | $0.09385 | $0.05720 | $0.06983 | $238,933 | $1,319,681 |
| 2018-07-10 | $0.06978 | $0.07116 | $0.05802 | $0.05824 | $9,514.27 | $1,100,536 |
| 2018-07-11 | $0.05825 | $0.06165 | $0.05736 | $0.05751 | $184,523 | $1,086,691 |
| 2018-07-12 | $0.05750 | $0.06441 | $0.05557 | $0.06441 | $163,393 | $1,217,105 |
| 2018-07-13 | $0.06453 | $0.06500 | $0.05850 | $0.05873 | $153,616 | $1,109,821 |
| 2018-07-14 | $0.05870 | $0.05913 | $0.05612 | $0.05676 | $3,505.47 | $1,072,537 |
| 2018-07-15 | $0.05674 | $0.05744 | $0.05307 | $0.05554 | $5,910.70 | $1,049,573 |
| 2018-07-16 | $0.05560 | $0.05706 | $0.05410 | $0.05701 | $172,565 | $1,077,284 |
| 2018-07-17 | $0.05693 | $0.07366 | $0.05069 | $0.06181 | $87,843.00 | $1,168,054 |
| 2018-07-18 | $0.06180 | $0.06750 | $0.05840 | $0.06052 | $85,002.40 | $1,143,692 |
| 2018-07-19 | $0.06012 | $0.06351 | $0.05558 | $0.05830 | $5,335.65 | $1,101,780 |
| 2018-07-20 | $0.05835 | $0.06280 | $0.05725 | $0.05780 | $3,010.52 | $1,092,260 |
| 2018-07-21 | $0.05779 | $0.06840 | $0.05673 | $0.06138 | $2,131.78 | $1,159,934 |
| 2018-07-22 | $0.06136 | $0.06844 | $0.05402 | $0.05635 | $4,066.49 | $1,064,768 |
| 2018-07-23 | $0.05631 | $0.06418 | $0.05522 | $0.05569 | $86,219.00 | $1,052,294 |
| 2018-07-24 | $0.05571 | $0.05905 | $0.04815 | $0.05266 | $47,809.40 | $995,119 |
| 2018-07-25 | $0.05214 | $0.05441 | $0.04996 | $0.05178 | $2,019.88 | $978,573 |
| 2018-07-26 | $0.05176 | $0.05756 | $0.05173 | $0.05373 | $1,179.93 | $1,015,293 |
| 2018-07-27 | $0.05255 | $0.06164 | $0.05242 | $0.05504 | $4,152.98 | $1,040,094 |
| 2018-07-28 | $0.05516 | $0.05592 | $0.04903 | $0.05591 | $3,136.32 | $1,056,506 |
| 2018-07-29 | $0.05614 | $0.05655 | $0.05157 | $0.05211 | $2,406.52 | $984,712 |
| 2018-07-30 | $0.05231 | $0.05378 | $0.04802 | $0.05307 | $992.19 | $1,002,908 |
| 2018-07-31 | $0.05303 | $0.05306 | $0.04470 | $0.04498 | $2,506.14 | $850,023 |