eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01308 | $0.01648 | $0.01296 | $0.01470 | $375.83 | $277,738 |
| 2018-12-02 | $0.01467 | $0.01498 | $0.01302 | $0.01362 | $309.17 | $257,455 |
| 2018-12-03 | $0.01370 | $0.01511 | $0.01203 | $0.01454 | $506.25 | $274,768 |
| 2018-12-04 | $0.01452 | $0.01565 | $0.01432 | $0.01543 | $3,007.04 | $291,532 |
| 2018-12-05 | $0.01542 | $0.01857 | $0.01470 | $0.01848 | $60,209.58 | $349,309 |
| 2018-12-06 | $0.01848 | $0.02038 | $0.01672 | $0.01759 | $66,677.21 | $332,317 |
| 2018-12-07 | $0.01756 | $0.01888 | $0.01656 | $0.01797 | $94,541.34 | $339,555 |
| 2018-12-08 | $0.01796 | $0.01993 | $0.01795 | $0.01985 | $39,139.78 | $375,139 |
| 2018-12-09 | $0.01979 | $0.02160 | $0.01959 | $0.02093 | $2,502.59 | $395,499 |
| 2018-12-10 | $0.02090 | $0.02144 | $0.01880 | $0.01927 | $154,309 | $364,096 |
| 2018-12-11 | $0.01925 | $0.02024 | $0.01751 | $0.01945 | $108,572 | $367,581 |
| 2018-12-12 | $0.01943 | $0.02045 | $0.01660 | $0.01668 | $87,102.18 | $315,198 |
| 2018-12-13 | $0.01669 | $0.01837 | $0.01529 | $0.01573 | $63,147.38 | $297,343 |
| 2018-12-14 | $0.01573 | $0.01582 | $0.01456 | $0.01460 | $925.79 | $275,831 |
| 2018-12-15 | $0.01460 | $0.01660 | $0.01343 | $0.01560 | $1,585.79 | $294,743 |
| 2018-12-16 | $0.01560 | $0.01797 | $0.01460 | $0.01501 | $2,085.34 | $283,707 |
| 2018-12-17 | $0.01503 | $0.01705 | $0.01422 | $0.01690 | $815.16 | $319,314 |
| 2018-12-18 | $0.01690 | $0.01833 | $0.01611 | $0.01833 | $61,084.63 | $346,406 |
| 2018-12-19 | $0.01839 | $0.02005 | $0.01828 | $0.01923 | $45,019.04 | $363,415 |
| 2018-12-20 | $0.01919 | $0.02391 | $0.01849 | $0.02280 | $3,156.22 | $430,915 |
| 2018-12-21 | $0.02273 | $0.02572 | $0.02245 | $0.02426 | $3,904.51 | $458,466 |
| 2018-12-22 | $0.02427 | $0.02609 | $0.02396 | $0.02609 | $3,815.94 | $492,941 |
| 2018-12-23 | $0.02612 | $0.02674 | $0.02515 | $0.02624 | $1,911.26 | $495,811 |
| 2018-12-24 | $0.02624 | $0.02868 | $0.02436 | $0.02593 | $3,344.98 | $490,067 |
| 2018-12-25 | $0.02601 | $0.02601 | $0.02205 | $0.02336 | $253.99 | $441,516 |
| 2018-12-26 | $0.02336 | $0.02377 | $0.01976 | $0.02038 | $1,125.60 | $385,162 |
| 2018-12-27 | $0.02040 | $0.02127 | $0.01738 | $0.01853 | $1,318.12 | $350,151 |
| 2018-12-28 | $0.01856 | $0.02273 | $0.01833 | $0.02273 | $3,449.71 | $429,624 |
| 2018-12-29 | $0.02284 | $0.02325 | $0.02134 | $0.02234 | $608.08 | $422,117 |
| 2018-12-30 | $0.02232 | $0.02234 | $0.01996 | $0.02146 | $7,058.58 | $405,618 |
| 2018-12-31 | $0.02149 | $0.02188 | $0.02018 | $0.02020 | $4,194.52 | $381,697 |