eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03561 | $0.03716 | $0.03452 | $0.03511 | $1,899.51 | $663,437 |
| 2018-09-02 | $0.03512 | $0.03596 | $0.03434 | $0.03583 | $935.43 | $677,095 |
| 2018-09-03 | $0.03583 | $0.03810 | $0.03516 | $0.03767 | $1,036.21 | $711,883 |
| 2018-09-04 | $0.03768 | $0.03795 | $0.03378 | $0.03510 | $1,717.06 | $663,323 |
| 2018-09-05 | $0.03512 | $0.03559 | $0.03062 | $0.03062 | $1,075.14 | $578,658 |
| 2018-09-06 | $0.03064 | $0.03100 | $0.02764 | $0.02926 | $1,046.36 | $552,885 |
| 2018-09-07 | $0.02925 | $0.03036 | $0.02838 | $0.02911 | $887.78 | $550,029 |
| 2018-09-08 | $0.02912 | $0.03891 | $0.02821 | $0.03005 | $3,500.91 | $567,811 |
| 2018-09-09 | $0.02997 | $0.03643 | $0.02966 | $0.03398 | $3,441.07 | $642,085 |
| 2018-09-10 | $0.03397 | $0.03562 | $0.03029 | $0.03193 | $5,058.71 | $603,431 |
| 2018-09-11 | $0.03186 | $0.03300 | $0.02839 | $0.02902 | $1,062.33 | $548,474 |
| 2018-09-12 | $0.02903 | $0.03042 | $0.02738 | $0.03007 | $1,395.90 | $568,229 |
| 2018-09-13 | $0.02958 | $0.03426 | $0.02943 | $0.03218 | $2,668.54 | $608,134 |
| 2018-09-14 | $0.03197 | $0.03689 | $0.03026 | $0.03345 | $5,710.23 | $632,141 |
| 2018-09-15 | $0.03341 | $0.03380 | $0.03148 | $0.03293 | $5,689.72 | $622,314 |
| 2018-09-16 | $0.03299 | $0.03299 | $0.02970 | $0.03123 | $2,628.44 | $590,237 |
| 2018-09-17 | $0.03130 | $0.03158 | $0.01730 | $0.02402 | $3,060.00 | $453,871 |
| 2018-09-18 | $0.02402 | $0.02750 | $0.02402 | $0.02706 | $2,368.95 | $511,290 |
| 2018-09-19 | $0.02697 | $0.03054 | $0.02686 | $0.02754 | $2,063.05 | $520,493 |
| 2018-09-20 | $0.02762 | $0.03040 | $0.02693 | $0.03014 | $2,075.70 | $569,586 |
| 2018-09-21 | $0.03015 | $0.03206 | $0.02760 | $0.02972 | $2,445.58 | $561,547 |
| 2018-09-22 | $0.02976 | $0.03065 | $0.02861 | $0.02923 | $306.40 | $552,310 |
| 2018-09-23 | $0.02924 | $0.03980 | $0.02063 | $0.02913 | $2,886.26 | $550,551 |
| 2018-09-24 | $0.02917 | $0.03033 | $0.02618 | $0.02827 | $3,747.05 | $534,294 |
| 2018-09-25 | $0.02826 | $0.02905 | $0.02636 | $0.02804 | $2,432.44 | $529,832 |
| 2018-09-26 | $0.02806 | $0.02966 | $0.02693 | $0.02874 | $717.41 | $543,156 |
| 2018-09-27 | $0.02875 | $0.03094 | $0.02730 | $0.03066 | $1,910.70 | $579,399 |
| 2018-09-28 | $0.03068 | $0.03132 | $0.02611 | $0.02826 | $1,836.43 | $534,071 |
| 2018-09-29 | $0.02823 | $0.03062 | $0.02764 | $0.02778 | $4,651.84 | $525,017 |
| 2018-09-30 | $0.02776 | $0.03043 | $0.02758 | $0.03001 | $6,369.98 | $567,016 |