eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03433 | $0.03937 | $0.03346 | $0.03522 | $32,683.71 | $665,521 |
| 2019-05-02 | $0.03538 | $0.03698 | $0.03463 | $0.03577 | $27,062.75 | $676,037 |
| 2019-05-03 | $0.03577 | $0.03932 | $0.03519 | $0.03750 | $35,372.08 | $708,672 |
| 2019-05-04 | $0.03750 | $0.04492 | $0.03504 | $0.04278 | $62,836.13 | $808,476 |
| 2019-05-05 | $0.04279 | $0.04459 | $0.04261 | $0.04438 | $58,238.59 | $838,667 |
| 2019-05-06 | $0.04434 | $0.05041 | $0.04265 | $0.04985 | $68,733.55 | $942,090 |
| 2019-05-07 | $0.04965 | $0.05312 | $0.04964 | $0.05072 | $67,427.84 | $958,537 |
| 2019-05-08 | $0.05074 | $0.05074 | $0.04875 | $0.05040 | $61,198.22 | $952,357 |
| 2019-05-09 | $0.05040 | $0.05477 | $0.05040 | $0.05212 | $82,960.79 | $985,000 |
| 2019-05-10 | $0.05211 | $0.05571 | $0.04694 | $0.04728 | $79,003.53 | $893,385 |
| 2019-05-11 | $0.04728 | $0.05474 | $0.04338 | $0.04746 | $84,551.20 | $896,850 |
| 2019-05-12 | $0.04792 | $0.04971 | $0.03878 | $0.03952 | $64,273.51 | $746,863 |
| 2019-05-13 | $0.03952 | $0.04546 | $0.03849 | $0.03904 | $61,508.48 | $737,704 |
| 2019-05-14 | $0.03921 | $0.04439 | $0.03159 | $0.04361 | $49,562.61 | $824,069 |
| 2019-05-15 | $0.04360 | $0.04466 | $0.03868 | $0.04230 | $34,027.67 | $799,377 |
| 2019-05-16 | $0.04228 | $0.05252 | $0.03936 | $0.05031 | $15,830.69 | $950,798 |
| 2019-05-17 | $0.05030 | $0.05094 | $0.04203 | $0.04414 | $34,312.18 | $834,083 |
| 2019-05-18 | $0.04414 | $0.04756 | $0.04390 | $0.04665 | $17,479.25 | $881,461 |
| 2019-05-19 | $0.04665 | $0.04971 | $0.04386 | $0.04642 | $39,284.86 | $877,255 |
| 2019-05-20 | $0.04643 | $0.04643 | $0.03998 | $0.04064 | $21,773.37 | $768,021 |
| 2019-05-21 | $0.03921 | $0.04303 | $0.03823 | $0.04222 | $52,506.50 | $797,768 |
| 2019-05-22 | $0.04222 | $0.04263 | $0.03653 | $0.03684 | $36,119.33 | $696,179 |
| 2019-05-23 | $0.03676 | $0.03707 | $0.03437 | $0.03548 | $24,448.52 | $670,477 |
| 2019-05-24 | $0.03548 | $0.03582 | $0.02981 | $0.03363 | $46,435.91 | $635,446 |
| 2019-05-25 | $0.03363 | $0.04031 | $0.03363 | $0.03679 | $41,275.57 | $695,146 |
| 2019-05-26 | $0.03679 | $0.03689 | $0.03328 | $0.03550 | $40,724.93 | $670,811 |
| 2019-05-27 | $0.03550 | $0.03628 | $0.03325 | $0.03449 | $61,208.31 | $651,815 |
| 2019-05-28 | $0.03447 | $0.03449 | $0.03232 | $0.03282 | $50,233.04 | $620,244 |
| 2019-05-29 | $0.03281 | $0.03368 | $0.03020 | $0.03270 | $45,273.60 | $617,993 |
| 2019-05-30 | $0.03271 | $0.03731 | $0.02934 | $0.02999 | $36,550.71 | $566,699 |
| 2019-05-31 | $0.02999 | $0.03173 | $0.02974 | $0.03116 | $29,070.68 | $588,831 |