eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04496 | $0.04772 | $0.04271 | $0.04590 | $1,143.95 | $867,380 |
| 2018-08-02 | $0.04631 | $0.04710 | $0.04140 | $0.04347 | $4,410.45 | $821,416 |
| 2018-08-03 | $0.04348 | $0.05816 | $0.04163 | $0.05582 | $6,908.18 | $1,054,858 |
| 2018-08-04 | $0.04655 | $0.05342 | $0.04129 | $0.04829 | $3,923.60 | $912,489 |
| 2018-08-05 | $0.05007 | $0.05035 | $0.04344 | $0.04349 | $1,554.02 | $821,760 |
| 2018-08-06 | $0.04384 | $0.04586 | $0.04085 | $0.04258 | $4,945.97 | $804,547 |
| 2018-08-07 | $0.04256 | $0.06338 | $0.04254 | $0.04329 | $12,259.30 | $818,081 |
| 2018-08-08 | $0.04330 | $0.04422 | $0.03830 | $0.04003 | $1,855.30 | $756,537 |
| 2018-08-09 | $0.04003 | $0.04325 | $0.03849 | $0.04098 | $1,224.87 | $774,346 |
| 2018-08-10 | $0.04096 | $0.04510 | $0.03903 | $0.04481 | $2,699.50 | $846,793 |
| 2018-08-11 | $0.04478 | $0.05038 | $0.03800 | $0.04369 | $1,992.89 | $825,527 |
| 2018-08-12 | $0.04352 | $0.04545 | $0.03939 | $0.04102 | $1,216.79 | $775,215 |
| 2018-08-13 | $0.04105 | $0.04130 | $0.03767 | $0.03901 | $1,760.78 | $737,234 |
| 2018-08-14 | $0.03899 | $0.03899 | $0.03340 | $0.03464 | $1,274.72 | $654,523 |
| 2018-08-15 | $0.03468 | $0.03724 | $0.03264 | $0.03328 | $1,844.44 | $628,898 |
| 2018-08-16 | $0.03327 | $0.03646 | $0.03184 | $0.03261 | $4,622.95 | $616,152 |
| 2018-08-17 | $0.03263 | $0.03675 | $0.03258 | $0.03608 | $1,603.81 | $681,772 |
| 2018-08-18 | $0.03617 | $0.04044 | $0.03328 | $0.03639 | $1,251.53 | $687,710 |
| 2018-08-19 | $0.03608 | $0.03838 | $0.03574 | $0.03834 | $1,411.96 | $724,440 |
| 2018-08-20 | $0.03832 | $0.03850 | $0.03158 | $0.03481 | $1,420.33 | $657,730 |
| 2018-08-21 | $0.03471 | $0.03593 | $0.03361 | $0.03401 | $332.37 | $642,691 |
| 2018-08-22 | $0.03401 | $0.03728 | $0.03254 | $0.03368 | $2,966.67 | $636,370 |
| 2018-08-23 | $0.03368 | $0.03533 | $0.03157 | $0.03168 | $701.29 | $598,663 |
| 2018-08-24 | $0.03170 | $0.03524 | $0.03147 | $0.03445 | $673.44 | $651,017 |
| 2018-08-25 | $0.03439 | $0.03857 | $0.03329 | $0.03528 | $1,360.05 | $666,655 |
| 2018-08-26 | $0.03533 | $0.03624 | $0.03097 | $0.03168 | $1,478.59 | $598,723 |
| 2018-08-27 | $0.03171 | $0.03584 | $0.03157 | $0.03261 | $346.04 | $616,231 |
| 2018-08-28 | $0.03262 | $0.03599 | $0.03262 | $0.03328 | $787.86 | $628,815 |
| 2018-08-29 | $0.03328 | $0.03602 | $0.03315 | $0.03456 | $824.65 | $653,009 |
| 2018-08-30 | $0.03457 | $0.03581 | $0.03284 | $0.03580 | $907.38 | $676,502 |
| 2018-08-31 | $0.03583 | $0.03722 | $0.03385 | $0.03563 | $911.45 | $673,274 |