eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03116 | $0.03181 | $0.02862 | $0.03066 | $25,160.74 | $579,372 |
| 2019-06-02 | $0.03066 | $0.03155 | $0.02903 | $0.02922 | $26,159.16 | $552,135 |
| 2019-06-03 | $0.02922 | $0.03038 | $0.02884 | $0.02903 | $34,820.75 | $548,546 |
| 2019-06-04 | $0.02901 | $0.02927 | $0.02534 | $0.02592 | $22,099.14 | $489,744 |
| 2019-06-05 | $0.02592 | $0.02811 | $0.02584 | $0.02646 | $16,060.17 | $500,028 |
| 2019-06-06 | $0.02646 | $0.02823 | $0.02583 | $0.02818 | $41,087.05 | $532,465 |
| 2019-06-07 | $0.02818 | $0.02912 | $0.02757 | $0.02814 | $36,355.59 | $531,840 |
| 2019-06-08 | $0.02814 | $0.02888 | $0.02748 | $0.02831 | $39,963.28 | $534,998 |
| 2019-06-09 | $0.02831 | $0.02919 | $0.02687 | $0.02746 | $31,072.48 | $518,916 |
| 2019-06-10 | $0.02743 | $0.02964 | $0.02684 | $0.02904 | $27,383.60 | $548,687 |
| 2019-06-11 | $0.02906 | $0.02917 | $0.02620 | $0.02763 | $19,183.60 | $522,042 |
| 2019-06-12 | $0.02763 | $0.02827 | $0.02707 | $0.02770 | $29,146.07 | $523,390 |
| 2019-06-13 | $0.02772 | $0.02817 | $0.02549 | $0.02658 | $28,170.70 | $502,379 |
| 2019-06-14 | $0.02659 | $0.02844 | $0.02609 | $0.02789 | $44,211.02 | $527,021 |
| 2019-06-15 | $0.02789 | $0.02813 | $0.02684 | $0.02700 | $28,259.77 | $510,242 |
| 2019-06-16 | $0.02700 | $0.02833 | $0.02153 | $0.02466 | $56,169.76 | $466,036 |
| 2019-06-17 | $0.02467 | $0.02597 | $0.02332 | $0.02463 | $48,536.16 | $465,523 |
| 2019-06-18 | $0.02462 | $0.02714 | $0.02322 | $0.02508 | $37,389.77 | $473,990 |
| 2019-06-19 | $0.02509 | $0.02760 | $0.02507 | $0.02759 | $37,510.42 | $521,298 |
| 2019-06-20 | $0.02758 | $0.03018 | $0.02733 | $0.02994 | $59,840.96 | $565,867 |
| 2019-06-21 | $0.02995 | $0.03107 | $0.02879 | $0.02978 | $49,995.09 | $562,822 |
| 2019-06-22 | $0.02984 | $0.03140 | $0.02899 | $0.02975 | $21,792.00 | $562,161 |
| 2019-06-23 | $0.02975 | $0.03083 | $0.02810 | $0.02990 | $31,019.90 | $565,080 |
| 2019-06-24 | $0.02990 | $0.02992 | $0.02760 | $0.02926 | $615.79 | $552,846 |
| 2019-06-25 | $0.02926 | $0.02965 | $0.02699 | $0.02934 | $64,367.87 | $554,394 |
| 2019-06-26 | $0.02934 | $0.03227 | $0.01982 | $0.02341 | $29,379.29 | $442,342 |
| 2019-06-27 | $0.02341 | $0.02412 | $0.01969 | $0.02091 | $33,862.36 | $395,181 |
| 2019-06-28 | $0.02094 | $0.02276 | $0.02038 | $0.02192 | $24,009.21 | $414,300 |
| 2019-06-29 | $0.02195 | $0.02200 | $0.02033 | $0.02134 | $3,616.18 | $403,265 |
| 2019-06-30 | $0.02132 | $0.02204 | $0.01951 | $0.02022 | $13,759.52 | $382,154 |