eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01777 | $0.01780 | $0.01626 | $0.01651 | $5,750.01 | $312,009 |
| 2019-02-02 | $0.01649 | $0.01688 | $0.01622 | $0.01680 | $6,645.32 | $317,423 |
| 2019-02-03 | $0.01680 | $0.01731 | $0.01616 | $0.01688 | $3,831.96 | $319,067 |
| 2019-02-04 | $0.01695 | $0.01740 | $0.01584 | $0.01620 | $2,718.14 | $306,137 |
| 2019-02-05 | $0.01617 | $0.01758 | $0.01615 | $0.01725 | $2,582.42 | $325,947 |
| 2019-02-06 | $0.01729 | $0.01729 | $0.01558 | $0.01558 | $1,777.19 | $294,404 |
| 2019-02-07 | $0.01558 | $0.01564 | $0.01472 | $0.01474 | $1,383.65 | $278,554 |
| 2019-02-08 | $0.01475 | $0.01631 | $0.01469 | $0.01615 | $419.82 | $305,188 |
| 2019-02-09 | $0.01614 | $0.01617 | $0.01432 | $0.01478 | $271.38 | $279,256 |
| 2019-02-10 | $0.01479 | $0.01641 | $0.01478 | $0.01602 | $87.24 | $302,702 |
| 2019-02-11 | $0.01604 | $0.01604 | $0.01332 | $0.01332 | $370.88 | $251,755 |
| 2019-02-12 | $0.01333 | $0.01614 | $0.01316 | $0.01521 | $115.26 | $287,358 |
| 2019-02-13 | $0.01521 | $0.01849 | $0.01499 | $0.01691 | $438.88 | $319,478 |
| 2019-02-14 | $0.01688 | $0.01862 | $0.01468 | $0.01468 | $133.43 | $277,412 |
| 2019-02-15 | $0.01468 | $0.01799 | $0.01447 | $0.01631 | $160.46 | $308,279 |
| 2019-02-16 | $0.01633 | $0.01694 | $0.01473 | $0.01568 | $75.30 | $296,345 |
| 2019-02-17 | $0.01568 | $0.01730 | $0.01481 | $0.01711 | $96.02 | $323,421 |
| 2019-02-18 | $0.01712 | $0.01833 | $0.01609 | $0.01615 | $27.98 | $305,144 |
| 2019-02-19 | $0.01901 | $0.01928 | $0.01896 | $0.01904 | $0 | $359,753 |
| 2019-02-20 | $0.01904 | $0.01904 | $0.01904 | $0.01904 | $0 | $359,753 |
| 2019-02-21 | $0.01904 | $0.02048 | $0.01466 | $0.01808 | $206.43 | $341,584 |
| 2019-02-22 | $0.01808 | $0.01943 | $0.01620 | $0.01849 | $13.72 | $349,355 |
| 2019-02-23 | $0.01862 | $0.01929 | $0.01622 | $0.01925 | $231.45 | $363,743 |
| 2019-02-24 | $0.01925 | $0.01978 | $0.01688 | $0.01688 | $322.19 | $318,936 |
| 2019-02-25 | $0.01685 | $0.01863 | $0.01437 | $0.01745 | $274.92 | $329,829 |
| 2019-02-26 | $0.01741 | $0.01830 | $0.01484 | $0.01747 | $57.19 | $330,066 |
| 2019-02-27 | $0.01748 | $0.01847 | $0.01566 | $0.01606 | $323.20 | $303,420 |
| 2019-02-28 | $0.01606 | $0.01876 | $0.01525 | $0.01542 | $601.87 | $291,398 |