eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03437 | $0.03594 | $0.03375 | $0.03375 | $325.28 | $637,859 |
| 2018-11-02 | $0.03375 | $0.03969 | $0.03375 | $0.03842 | $775.92 | $725,984 |
| 2018-11-03 | $0.03842 | $0.04504 | $0.03563 | $0.04462 | $4,698.00 | $843,271 |
| 2018-11-04 | $0.04462 | $0.04462 | $0.03586 | $0.03646 | $3,196.74 | $689,040 |
| 2018-11-05 | $0.03648 | $0.03690 | $0.03323 | $0.03510 | $3,270.02 | $663,249 |
| 2018-11-06 | $0.03522 | $0.03531 | $0.03223 | $0.03372 | $2,372.73 | $636,268 |
| 2018-11-07 | $0.03372 | $0.03598 | $0.03341 | $0.03484 | $641.47 | $658,366 |
| 2018-11-08 | $0.03482 | $0.03547 | $0.03256 | $0.03375 | $633.95 | $637,797 |
| 2018-11-09 | $0.03375 | $0.03486 | $0.03280 | $0.03284 | $525.39 | $620,512 |
| 2018-11-10 | $0.03283 | $0.03422 | $0.03267 | $0.03284 | $527.61 | $620,670 |
| 2018-11-11 | $0.03282 | $0.03397 | $0.02976 | $0.03123 | $229.52 | $590,159 |
| 2018-11-12 | $0.03132 | $0.03451 | $0.02720 | $0.02980 | $3,028.07 | $563,063 |
| 2018-11-13 | $0.02970 | $0.02981 | $0.02819 | $0.02850 | $420.04 | $538,477 |
| 2018-11-14 | $0.02842 | $0.02850 | $0.02255 | $0.02305 | $1,523.27 | $435,603 |
| 2018-11-15 | $0.02316 | $0.02502 | $0.02237 | $0.02425 | $515.15 | $458,325 |
| 2018-11-16 | $0.02428 | $0.02590 | $0.02401 | $0.02466 | $773.22 | $466,060 |
| 2018-11-17 | $0.02529 | $0.02663 | $0.02474 | $0.02561 | $382.73 | $483,902 |
| 2018-11-18 | $0.02577 | $0.02608 | $0.02434 | $0.02453 | $564.22 | $463,512 |
| 2018-11-19 | $0.02455 | $0.02469 | $0.02025 | $0.02052 | $806.23 | $387,692 |
| 2018-11-20 | $0.02039 | $0.02089 | $0.01358 | $0.01507 | $2,162.41 | $284,706 |
| 2018-11-21 | $0.01509 | $0.02019 | $0.01469 | $0.01803 | $623.76 | $340,713 |
| 2018-11-22 | $0.01797 | $0.01877 | $0.01430 | $0.01515 | $894.21 | $286,222 |
| 2018-11-23 | $0.01506 | $0.01931 | $0.01347 | $0.01408 | $750.05 | $266,124 |
| 2018-11-24 | $0.01407 | $0.01468 | $0.01156 | $0.01460 | $667.37 | $275,804 |
| 2018-11-25 | $0.01579 | $0.01643 | $0.01411 | $0.01636 | $1,776.75 | $309,195 |
| 2018-11-26 | $0.01634 | $0.01667 | $0.01157 | $0.01223 | $1,196.79 | $231,133 |
| 2018-11-27 | $0.01222 | $0.01291 | $0.01159 | $0.01247 | $580.67 | $235,566 |
| 2018-11-28 | $0.01248 | $0.01478 | $0.01229 | $0.01443 | $261.01 | $272,721 |
| 2018-11-29 | $0.01448 | $0.01645 | $0.01391 | $0.01605 | $328.74 | $303,237 |
| 2018-11-30 | $0.01608 | $0.01608 | $0.01280 | $0.01305 | $275.83 | $246,568 |