eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02022 | $0.02167 | $0.02011 | $0.02162 | $5,300.10 | $408,526 |
| 2019-01-02 | $0.02169 | $0.02352 | $0.02145 | $0.02339 | $2,126.88 | $441,942 |
| 2019-01-03 | $0.02339 | $0.02427 | $0.02226 | $0.02275 | $11,466.60 | $429,934 |
| 2019-01-04 | $0.02277 | $0.02338 | $0.02191 | $0.02278 | $1,403.41 | $430,545 |
| 2019-01-05 | $0.02272 | $0.02331 | $0.02267 | $0.02293 | $1,982.91 | $433,228 |
| 2019-01-06 | $0.02292 | $0.02641 | $0.02244 | $0.02467 | $1,454.05 | $466,178 |
| 2019-01-07 | $0.02468 | $0.02617 | $0.02434 | $0.02590 | $6,293.97 | $489,488 |
| 2019-01-08 | $0.02593 | $0.02670 | $0.02510 | $0.02532 | $3,535.32 | $478,460 |
| 2019-01-09 | $0.02535 | $0.02535 | $0.02337 | $0.02440 | $3,164.00 | $461,092 |
| 2019-01-10 | $0.02442 | $0.02631 | $0.02236 | $0.02322 | $1,412.85 | $438,839 |
| 2019-01-11 | $0.02321 | $0.02342 | $0.02046 | $0.02107 | $10,037.77 | $398,162 |
| 2019-01-12 | $0.02107 | $0.02143 | $0.01872 | $0.02064 | $3,331.77 | $389,944 |
| 2019-01-13 | $0.02062 | $0.02110 | $0.01887 | $0.02103 | $11,699.29 | $397,346 |
| 2019-01-14 | $0.02104 | $0.02252 | $0.01947 | $0.02247 | $12,766.18 | $424,580 |
| 2019-01-15 | $0.02246 | $0.02452 | $0.02204 | $0.02264 | $9,411.68 | $427,786 |
| 2019-01-16 | $0.02260 | $0.02367 | $0.02029 | $0.02053 | $11,730.16 | $388,001 |
| 2019-01-17 | $0.02093 | $0.02097 | $0.01972 | $0.02036 | $4,670.65 | $384,703 |
| 2019-01-18 | $0.02035 | $0.02037 | $0.01976 | $0.01986 | $10,140.58 | $375,243 |
| 2019-01-19 | $0.01984 | $0.02044 | $0.01944 | $0.01988 | $11,317.36 | $375,690 |
| 2019-01-20 | $0.01973 | $0.01980 | $0.01797 | $0.01871 | $8,638.27 | $353,482 |
| 2019-01-21 | $0.01872 | $0.01876 | $0.01717 | $0.01845 | $11,971.98 | $348,658 |
| 2019-01-22 | $0.01845 | $0.01869 | $0.01791 | $0.01850 | $8,528.75 | $349,644 |
| 2019-01-23 | $0.01850 | $0.01896 | $0.01782 | $0.01784 | $10,354.44 | $337,049 |
| 2019-01-24 | $0.01784 | $0.01883 | $0.01731 | $0.01826 | $3,467.81 | $344,982 |
| 2019-01-25 | $0.01829 | $0.02041 | $0.01824 | $0.01967 | $10,313.08 | $371,734 |
| 2019-01-26 | $0.01967 | $0.02097 | $0.01942 | $0.02080 | $8,046.47 | $393,082 |
| 2019-01-27 | $0.02080 | $0.02134 | $0.02032 | $0.02062 | $5,930.03 | $389,692 |
| 2019-01-28 | $0.02063 | $0.02072 | $0.01917 | $0.02031 | $8,888.13 | $383,713 |
| 2019-01-29 | $0.02032 | $0.02070 | $0.01932 | $0.01947 | $6,787.22 | $367,890 |
| 2019-01-30 | $0.01947 | $0.02110 | $0.01935 | $0.02013 | $5,373.01 | $380,329 |
| 2019-01-31 | $0.01979 | $0.01979 | $0.01594 | $0.01775 | $18,580.84 | $335,399 |