eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02631 | $0.02791 | $0.02614 | $0.02779 | $42.76 | $525,080 |
| 2019-09-02 | $0.02779 | $0.02876 | $0.02348 | $0.02766 | $960.84 | $522,609 |
| 2019-09-03 | $0.02766 | $0.02958 | $0.02758 | $0.02793 | $15.79 | $527,756 |
| 2019-09-04 | $0.02792 | $0.02800 | $0.02292 | $0.02639 | $2,154.37 | $498,622 |
| 2019-09-05 | $0.02639 | $0.02639 | $0.01607 | $0.01695 | $4,312.38 | $320,220 |
| 2019-09-06 | $0.01695 | $0.02167 | $0.01694 | $0.01972 | $3,723.32 | $372,695 |
| 2019-09-07 | $0.01973 | $0.01973 | $0.01198 | $0.01857 | $21,733.99 | $350,895 |
| 2019-09-08 | $0.01856 | $0.02603 | $0.01856 | $0.02211 | $5,123.94 | $417,740 |
| 2019-09-09 | $0.02211 | $0.02212 | $0.01858 | $0.01961 | $743.48 | $370,575 |
| 2019-09-10 | $0.01960 | $0.02900 | $0.01872 | $0.02332 | $25,462.21 | $440,610 |
| 2019-09-11 | $0.02331 | $0.02355 | $0.02027 | $0.02225 | $16,191.35 | $420,421 |
| 2019-09-12 | $0.02225 | $0.02296 | $0.02049 | $0.02233 | $972.69 | $421,880 |
| 2019-09-13 | $0.02232 | $0.02232 | $0.02023 | $0.02118 | $848.48 | $400,224 |
| 2019-09-14 | $0.02119 | $0.02836 | $0.01903 | $0.02391 | $22,740.51 | $451,791 |
| 2019-09-15 | $0.02391 | $0.02401 | $0.02142 | $0.02163 | $428.08 | $408,771 |
| 2019-09-16 | $0.02163 | $0.02234 | $0.02143 | $0.02162 | $174.51 | $408,506 |
| 2019-09-17 | $0.02162 | $0.02212 | $0.01789 | $0.01943 | $1,487.80 | $367,125 |
| 2019-09-18 | $0.01942 | $0.02263 | $0.01942 | $0.02249 | $685.55 | $424,957 |
| 2019-09-19 | $0.02249 | $0.02434 | $0.01960 | $0.02061 | $2,174.71 | $389,524 |
| 2019-09-20 | $0.02062 | $0.02092 | $0.01951 | $0.01996 | $188.22 | $377,113 |
| 2019-09-21 | $0.01995 | $0.02213 | $0.01988 | $0.02034 | $114.24 | $384,435 |
| 2019-09-22 | $0.02034 | $0.02176 | $0.02010 | $0.02164 | $51.31 | $408,986 |
| 2019-09-23 | $0.02165 | $0.02165 | $0.01944 | $0.01944 | $22.87 | $367,431 |
| 2019-09-24 | $0.01945 | $0.02371 | $0.01664 | $0.01709 | $651.73 | $322,962 |
| 2019-09-25 | $0.01709 | $0.01979 | $0.01693 | $0.01729 | $403.97 | $326,819 |
| 2019-09-26 | $0.01729 | $0.01814 | $0.01612 | $0.01660 | $311.99 | $313,721 |
| 2019-09-27 | $0.01660 | $0.01808 | $0.01648 | $0.01787 | $399.22 | $337,623 |
| 2019-09-28 | $0.01788 | $0.01798 | $0.01736 | $0.01746 | $12.69 | $330,027 |
| 2019-09-29 | $0.01748 | $0.01790 | $0.01235 | $0.01439 | $2,514.18 | $271,841 |
| 2019-09-30 | $0.01438 | $0.01582 | $0.01409 | $0.01545 | $239.77 | $292,043 |