eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02022 | $0.02132 | $0.01844 | $0.02003 | $1,845.87 | $378,585 |
| 2019-07-02 | $0.02004 | $0.02022 | $0.01615 | $0.01856 | $11,151.08 | $350,654 |
| 2019-07-03 | $0.01856 | $0.02094 | $0.01425 | $0.02075 | $16,563.87 | $392,074 |
| 2019-07-04 | $0.02075 | $0.02154 | $0.01961 | $0.02057 | $16,295.61 | $388,746 |
| 2019-07-05 | $0.02057 | $0.02112 | $0.01970 | $0.02016 | $11,843.79 | $380,946 |
| 2019-07-06 | $0.02015 | $0.02125 | $0.01810 | $0.01920 | $11,578.13 | $362,784 |
| 2019-07-07 | $0.01920 | $0.02090 | $0.01896 | $0.01901 | $3,732.03 | $359,161 |
| 2019-07-08 | $0.01901 | $0.02296 | $0.01899 | $0.02285 | $4,524.48 | $431,867 |
| 2019-07-09 | $0.02287 | $0.02461 | $0.02045 | $0.02105 | $4,488.77 | $397,870 |
| 2019-07-10 | $0.02107 | $0.02255 | $0.01741 | $0.01860 | $3,256.90 | $351,562 |
| 2019-07-11 | $0.01860 | $0.01860 | $0.01663 | $0.01673 | $2,897.22 | $316,207 |
| 2019-07-12 | $0.01675 | $0.01751 | $0.01658 | $0.01728 | $2,278.05 | $326,583 |
| 2019-07-13 | $0.01729 | $0.01758 | $0.01605 | $0.01717 | $2,820.34 | $324,427 |
| 2019-07-14 | $0.01717 | $0.01941 | $0.01666 | $0.01666 | $4,134.37 | $314,755 |
| 2019-07-15 | $0.01662 | $0.01747 | $0.01554 | $0.01675 | $3,453.66 | $316,601 |
| 2019-07-16 | $0.01674 | $0.01716 | $0.01426 | $0.01572 | $3,007.74 | $297,114 |
| 2019-07-17 | $0.01570 | $0.01926 | $0.01378 | $0.01865 | $4,420.10 | $352,403 |
| 2019-07-18 | $0.01864 | $0.03549 | $0.01838 | $0.02656 | $10,569.28 | $501,833 |
| 2019-07-19 | $0.02656 | $0.04911 | $0.02605 | $0.04241 | $31,460.26 | $801,518 |
| 2019-07-20 | $0.04242 | $0.04242 | $0.02443 | $0.03361 | $23,944.03 | $635,170 |
| 2019-07-21 | $0.03358 | $0.03459 | $0.02334 | $0.02653 | $16,548.40 | $501,398 |
| 2019-07-22 | $0.02654 | $0.03757 | $0.02307 | $0.03009 | $19,827.44 | $568,564 |
| 2019-07-23 | $0.03008 | $0.03137 | $0.02619 | $0.03088 | $17,611.13 | $583,496 |
| 2019-07-24 | $0.03088 | $0.03954 | $0.02625 | $0.03032 | $18,636.26 | $573,006 |
| 2019-07-25 | $0.03031 | $0.03569 | $0.02874 | $0.03158 | $13,755.09 | $596,798 |
| 2019-07-26 | $0.03157 | $0.03159 | $0.02940 | $0.03120 | $11,776.91 | $589,559 |
| 2019-07-27 | $0.03120 | $0.03178 | $0.02811 | $0.02823 | $9,688.37 | $533,556 |
| 2019-07-28 | $0.02823 | $0.02827 | $0.02673 | $0.02715 | $12,163.40 | $513,106 |
| 2019-07-29 | $0.02715 | $0.03669 | $0.02715 | $0.03465 | $25,321.51 | $654,879 |
| 2019-07-30 | $0.03466 | $0.03584 | $0.03063 | $0.03132 | $12,865.55 | $591,802 |
| 2019-07-31 | $0.03131 | $0.03719 | $0.03078 | $0.03672 | $15,921.91 | $693,836 |