eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03674 | $0.04315 | $0.03585 | $0.03625 | $26,134.15 | $685,044 |
| 2019-08-02 | $0.03636 | $0.04210 | $0.03506 | $0.04111 | $27,786.33 | $776,930 |
| 2019-08-03 | $0.04111 | $0.04408 | $0.04095 | $0.04303 | $22,057.75 | $813,094 |
| 2019-08-04 | $0.04303 | $0.04538 | $0.04292 | $0.04400 | $13,438.00 | $831,456 |
| 2019-08-05 | $0.04399 | $0.04771 | $0.04398 | $0.04665 | $12,944.55 | $881,632 |
| 2019-08-06 | $0.04663 | $0.04951 | $0.04550 | $0.04933 | $11,260.81 | $932,101 |
| 2019-08-07 | $0.04931 | $0.05694 | $0.04905 | $0.05156 | $11,002.27 | $974,370 |
| 2019-08-08 | $0.05156 | $0.05170 | $0.04620 | $0.04797 | $8,853.25 | $906,531 |
| 2019-08-09 | $0.04795 | $0.04805 | $0.03927 | $0.03987 | $9,518.14 | $753,512 |
| 2019-08-10 | $0.03987 | $0.04094 | $0.03774 | $0.03823 | $10,757.35 | $722,486 |
| 2019-08-11 | $0.03823 | $0.04916 | $0.03799 | $0.04558 | $17,359.09 | $861,404 |
| 2019-08-12 | $0.04559 | $0.04807 | $0.04443 | $0.04717 | $10,952.78 | $891,397 |
| 2019-08-13 | $0.04717 | $0.04738 | $0.04109 | $0.04284 | $7,099.88 | $809,480 |
| 2019-08-14 | $0.04282 | $0.04382 | $0.03923 | $0.03933 | $7,549.49 | $743,262 |
| 2019-08-15 | $0.03933 | $0.04153 | $0.03738 | $0.03991 | $12,679.89 | $754,254 |
| 2019-08-16 | $0.03992 | $0.04163 | $0.03803 | $0.04012 | $14,503.02 | $758,108 |
| 2019-08-17 | $0.04012 | $0.04067 | $0.03892 | $0.03953 | $17,641.17 | $746,915 |
| 2019-08-18 | $0.03953 | $0.04277 | $0.03898 | $0.04056 | $12,106.45 | $766,541 |
| 2019-08-19 | $0.04058 | $0.04301 | $0.04038 | $0.04182 | $9,902.91 | $790,270 |
| 2019-08-20 | $0.04182 | $0.04196 | $0.03621 | $0.03772 | $12,942.62 | $712,869 |
| 2019-08-21 | $0.03772 | $0.03989 | $0.03556 | $0.03887 | $3,312.45 | $734,512 |
| 2019-08-22 | $0.03887 | $0.03926 | $0.03774 | $0.03840 | $274.66 | $725,677 |
| 2019-08-23 | $0.03840 | $0.03894 | $0.03757 | $0.03819 | $482.83 | $721,627 |
| 2019-08-24 | $0.03819 | $0.03820 | $0.03411 | $0.03453 | $1,054.56 | $652,449 |
| 2019-08-25 | $0.03453 | $0.03455 | $0.02663 | $0.03032 | $5,270.99 | $573,006 |
| 2019-08-26 | $0.03035 | $0.03223 | $0.02986 | $0.02987 | $995.57 | $564,491 |
| 2019-08-27 | $0.02987 | $0.02989 | $0.02832 | $0.02844 | $304.17 | $537,383 |
| 2019-08-28 | $0.02844 | $0.02848 | $0.02434 | $0.02580 | $1,974.99 | $487,546 |
| 2019-08-29 | $0.02580 | $0.02693 | $0.02440 | $0.02634 | $449.29 | $497,791 |
| 2019-08-30 | $0.02634 | $0.02689 | $0.02607 | $0.02664 | $113.66 | $503,370 |
| 2019-08-31 | $0.02665 | $0.02682 | $0.02587 | $0.02631 | $9.89 | $497,095 |