eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02864 | $0.02932 | $0.02816 | $0.02917 | $2,961.41 | $551,280 |
| 2019-04-02 | $0.02919 | $0.03614 | $0.02789 | $0.03583 | $16,710.39 | $677,107 |
| 2019-04-03 | $0.03584 | $0.04249 | $0.03409 | $0.03452 | $15,846.24 | $652,297 |
| 2019-04-04 | $0.03455 | $0.03836 | $0.03352 | $0.03552 | $10,849.94 | $671,262 |
| 2019-04-05 | $0.03551 | $0.03645 | $0.03289 | $0.03425 | $9,335.20 | $647,229 |
| 2019-04-06 | $0.03425 | $0.03701 | $0.03301 | $0.03460 | $9,361.25 | $653,834 |
| 2019-04-07 | $0.03458 | $0.03713 | $0.03267 | $0.03533 | $9,520.41 | $667,673 |
| 2019-04-08 | $0.03536 | $0.03566 | $0.03331 | $0.03405 | $4,455.82 | $643,530 |
| 2019-04-09 | $0.03405 | $0.03493 | $0.03074 | $0.03079 | $10,294.67 | $581,926 |
| 2019-04-10 | $0.03079 | $0.03505 | $0.02954 | $0.03016 | $9,771.15 | $569,955 |
| 2019-04-11 | $0.03018 | $0.03024 | $0.02620 | $0.02804 | $3,521.24 | $529,875 |
| 2019-04-12 | $0.02802 | $0.02802 | $0.02640 | $0.02642 | $2,906.63 | $499,226 |
| 2019-04-13 | $0.02642 | $0.02746 | $0.02633 | $0.02743 | $6,657.10 | $518,267 |
| 2019-04-14 | $0.02743 | $0.02925 | $0.02501 | $0.02904 | $11,470.93 | $548,741 |
| 2019-04-15 | $0.02904 | $0.02994 | $0.02735 | $0.02880 | $2,938.78 | $544,232 |
| 2019-04-16 | $0.02880 | $0.04572 | $0.02037 | $0.02343 | $24,090.21 | $442,842 |
| 2019-04-17 | $0.02343 | $0.02409 | $0.02160 | $0.02293 | $8,862.35 | $433,233 |
| 2019-04-18 | $0.02366 | $0.02687 | $0.02358 | $0.02459 | $15,163.77 | $464,708 |
| 2019-04-19 | $0.02409 | $0.02830 | $0.02304 | $0.02642 | $11,482.68 | $499,353 |
| 2019-04-20 | $0.02642 | $0.02888 | $0.02436 | $0.02805 | $12,462.53 | $530,150 |
| 2019-04-21 | $0.02806 | $0.02815 | $0.02537 | $0.02665 | $3,704.56 | $503,539 |
| 2019-04-22 | $0.02583 | $0.02777 | $0.02080 | $0.02242 | $4,886.56 | $423,713 |
| 2019-04-23 | $0.02362 | $0.02363 | $0.02049 | $0.02085 | $6,497.19 | $393,917 |
| 2019-04-24 | $0.02085 | $0.02804 | $0.01745 | $0.02103 | $3,381.72 | $397,487 |
| 2019-04-25 | $0.02094 | $0.03078 | $0.02094 | $0.02837 | $7,568.75 | $536,050 |
| 2019-04-26 | $0.02844 | $0.02892 | $0.02269 | $0.02837 | $16,961.52 | $536,139 |
| 2019-04-27 | $0.02815 | $0.04079 | $0.02815 | $0.03860 | $41,636.05 | $729,360 |
| 2019-04-28 | $0.03891 | $0.03927 | $0.03405 | $0.03593 | $41,846.17 | $678,954 |
| 2019-04-29 | $0.03486 | $0.03733 | $0.03226 | $0.03459 | $27,852.38 | $653,579 |
| 2019-04-30 | $0.03459 | $0.03682 | $0.03168 | $0.03343 | $40,565.68 | $631,694 |