eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01542 | $0.01820 | $0.01523 | $0.01790 | $415.69 | $338,340 |
| 2019-03-02 | $0.01789 | $0.01863 | $0.01572 | $0.01860 | $39.64 | $351,434 |
| 2019-03-03 | $0.01858 | $0.01867 | $0.01814 | $0.01821 | $260.87 | $344,117 |
| 2019-03-04 | $0.01818 | $0.01831 | $0.01680 | $0.01697 | $221.09 | $320,621 |
| 2019-03-05 | $0.01698 | $0.01854 | $0.01690 | $0.01854 | $810.52 | $350,298 |
| 2019-03-06 | $0.01851 | $0.01858 | $0.01765 | $0.01841 | $420.63 | $347,965 |
| 2019-03-07 | $0.01842 | $0.01942 | $0.01597 | $0.01760 | $762.31 | $332,668 |
| 2019-03-08 | $0.01760 | $0.01806 | $0.008446 | $0.01551 | $1,673.63 | $293,032 |
| 2019-03-09 | $0.01549 | $0.01906 | $0.01473 | $0.01859 | $257.34 | $351,234 |
| 2019-03-10 | $0.01861 | $0.02051 | $0.01301 | $0.01705 | $966.70 | $322,162 |
| 2019-03-11 | $0.01706 | $0.01879 | $0.01685 | $0.01878 | $135.19 | $354,795 |
| 2019-03-12 | $0.01879 | $0.01942 | $0.01779 | $0.01888 | $395.12 | $356,861 |
| 2019-03-13 | $0.01893 | $0.01893 | $0.01701 | $0.01716 | $326.82 | $324,293 |
| 2019-03-14 | $0.01716 | $0.01727 | $0.01682 | $0.01699 | $45.42 | $321,143 |
| 2019-03-15 | $0.01698 | $0.01746 | $0.01525 | $0.01736 | $405.83 | $328,045 |
| 2019-03-16 | $0.01736 | $0.01773 | $0.01632 | $0.01648 | $22.34 | $311,513 |
| 2019-03-17 | $0.01648 | $0.01742 | $0.01554 | $0.01684 | $381.82 | $318,212 |
| 2019-03-18 | $0.01685 | $0.01926 | $0.01552 | $0.01608 | $513.50 | $303,840 |
| 2019-03-19 | $0.01609 | $0.01918 | $0.01608 | $0.01836 | $402.24 | $346,921 |
| 2019-03-20 | $0.01837 | $0.01936 | $0.01710 | $0.01840 | $527.82 | $347,619 |
| 2019-03-21 | $0.01842 | $0.01938 | $0.01760 | $0.01914 | $344.13 | $361,686 |
| 2019-03-22 | $0.01912 | $0.01953 | $0.01810 | $0.01909 | $293.97 | $360,773 |
| 2019-03-23 | $0.01908 | $0.02080 | $0.01793 | $0.02051 | $379.04 | $387,608 |
| 2019-03-24 | $0.02051 | $0.02449 | $0.02041 | $0.02444 | $2,089.72 | $461,919 |
| 2019-03-25 | $0.02447 | $0.03302 | $0.02372 | $0.02481 | $8,233.46 | $468,865 |
| 2019-03-26 | $0.02478 | $0.02759 | $0.02328 | $0.02368 | $1,606.18 | $447,448 |
| 2019-03-27 | $0.02369 | $0.03494 | $0.02367 | $0.03380 | $4,123.38 | $638,798 |
| 2019-03-28 | $0.03380 | $0.03499 | $0.02609 | $0.03495 | $8,399.85 | $660,462 |
| 2019-03-29 | $0.03495 | $0.03501 | $0.03254 | $0.03363 | $7,475.93 | $635,540 |
| 2019-03-30 | $0.03360 | $0.03430 | $0.02776 | $0.03169 | $8,629.49 | $598,878 |
| 2019-03-31 | $0.03169 | $0.03174 | $0.02760 | $0.02865 | $7,377.12 | $541,454 |