eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02999 | $0.03235 | $0.02899 | $0.02965 | $6,306.36 | $560,290 |
| 2018-10-02 | $0.02959 | $0.03255 | $0.02948 | $0.03147 | $2,174.80 | $594,779 |
| 2018-10-03 | $0.03149 | $0.03725 | $0.03092 | $0.03588 | $6,994.22 | $678,038 |
| 2018-10-04 | $0.03590 | $0.04444 | $0.03474 | $0.04060 | $3,409.20 | $767,271 |
| 2018-10-05 | $0.04066 | $0.04525 | $0.03765 | $0.04311 | $4,754.43 | $814,657 |
| 2018-10-06 | $0.04318 | $0.04791 | $0.03878 | $0.04383 | $1,930.68 | $828,346 |
| 2018-10-07 | $0.04396 | $0.04584 | $0.04105 | $0.04506 | $743.36 | $851,573 |
| 2018-10-08 | $0.04521 | $0.04955 | $0.04281 | $0.04715 | $3,416.14 | $891,068 |
| 2018-10-09 | $0.04728 | $0.04923 | $0.04499 | $0.04804 | $3,685.23 | $907,727 |
| 2018-10-10 | $0.04789 | $0.05539 | $0.04005 | $0.04457 | $5,106.23 | $842,211 |
| 2018-10-11 | $0.04448 | $0.04497 | $0.03554 | $0.03712 | $1,872.56 | $701,543 |
| 2018-10-12 | $0.03709 | $0.05159 | $0.03702 | $0.04747 | $3,924.75 | $897,081 |
| 2018-10-13 | $0.04745 | $0.04798 | $0.03871 | $0.04254 | $2,432.56 | $803,795 |
| 2018-10-14 | $0.04254 | $0.04787 | $0.04008 | $0.04666 | $1,977.30 | $881,764 |
| 2018-10-15 | $0.04673 | $0.04901 | $0.04182 | $0.04734 | $4,197.33 | $894,501 |
| 2018-10-16 | $0.04730 | $0.04780 | $0.03452 | $0.04423 | $4,100.46 | $835,782 |
| 2018-10-17 | $0.04435 | $0.04777 | $0.04281 | $0.04704 | $812.88 | $889,004 |
| 2018-10-18 | $0.04708 | $0.04760 | $0.04156 | $0.04514 | $1,070.98 | $853,081 |
| 2018-10-19 | $0.04514 | $0.04763 | $0.04507 | $0.04651 | $691.34 | $878,996 |
| 2018-10-20 | $0.04648 | $0.04733 | $0.04428 | $0.04502 | $1,740.51 | $850,658 |
| 2018-10-21 | $0.04503 | $0.04640 | $0.04369 | $0.04591 | $71.05 | $867,578 |
| 2018-10-22 | $0.04590 | $0.04763 | $0.04355 | $0.04369 | $1,031.47 | $825,695 |
| 2018-10-23 | $0.04371 | $0.04666 | $0.03403 | $0.03638 | $8,689.97 | $687,472 |
| 2018-10-24 | $0.03624 | $0.04568 | $0.03624 | $0.04061 | $5,253.32 | $767,407 |
| 2018-10-25 | $0.04066 | $0.04162 | $0.03640 | $0.03650 | $891.46 | $689,826 |
| 2018-10-26 | $0.03647 | $0.04234 | $0.03531 | $0.03912 | $3,866.86 | $739,199 |
| 2018-10-27 | $0.03904 | $0.03924 | $0.03533 | $0.03542 | $1,976.39 | $669,295 |
| 2018-10-28 | $0.03558 | $0.03767 | $0.03500 | $0.03529 | $422.21 | $666,847 |
| 2018-10-29 | $0.03514 | $0.04224 | $0.03498 | $0.03678 | $1,778.45 | $695,019 |
| 2018-10-30 | $0.03679 | $0.03681 | $0.03510 | $0.03621 | $137.55 | $684,308 |
| 2018-10-31 | $0.03630 | $0.03630 | $0.03351 | $0.03437 | $1,410.25 | $649,557 |