eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01546 | $0.01586 | $0.01413 | $0.01467 | $661.48 | $277,146 |
| 2019-10-02 | $0.01467 | $0.01468 | $0.01350 | $0.01400 | $285.94 | $264,469 |
| 2019-10-03 | $0.01399 | $0.01581 | $0.01346 | $0.01510 | $412.43 | $285,392 |
| 2019-10-04 | $0.01510 | $0.02257 | $0.01421 | $0.01734 | $1,250.24 | $327,659 |
| 2019-10-05 | $0.01734 | $0.01885 | $0.01656 | $0.01813 | $385.82 | $342,553 |
| 2019-10-06 | $0.01812 | $0.01827 | $0.01707 | $0.01725 | $63.51 | $325,883 |
| 2019-10-07 | $0.01722 | $0.01840 | $0.01656 | $0.01669 | $105.51 | $315,458 |
| 2019-10-08 | $0.01669 | $0.01871 | $0.01556 | $0.01871 | $934.58 | $353,512 |
| 2019-10-09 | $0.01871 | $0.01931 | $0.01367 | $0.01592 | $1,410.61 | $300,869 |
| 2019-10-10 | $0.01592 | $0.01673 | $0.01389 | $0.01547 | $4,972.51 | $292,374 |
| 2019-10-11 | $0.01547 | $0.01659 | $0.01179 | $0.01601 | $2,636.77 | $302,584 |
| 2019-10-12 | $0.01601 | $0.01630 | $0.01421 | $0.01490 | $156.92 | $281,479 |
| 2019-10-13 | $0.01489 | $0.01517 | $0.01472 | $0.01485 | $160.93 | $280,696 |
| 2019-10-14 | $0.01485 | $0.01549 | $0.01441 | $0.01474 | $81.75 | $278,620 |
| 2019-10-15 | $0.01475 | $0.01496 | $0.01309 | $0.01450 | $191.46 | $273,965 |
| 2019-10-16 | $0.01449 | $0.01451 | $0.01330 | $0.01378 | $125.47 | $260,402 |
| 2019-10-17 | $0.01378 | $0.01499 | $0.01373 | $0.01378 | $244.68 | $260,450 |
| 2019-10-18 | $0.01378 | $0.01462 | $0.01268 | $0.01268 | $476.93 | $239,672 |
| 2019-10-19 | $0.01268 | $0.01654 | $0.01215 | $0.01370 | $1,874.90 | $258,983 |
| 2019-10-20 | $0.01371 | $0.01540 | $0.01314 | $0.01433 | $689.24 | $270,771 |
| 2019-10-21 | $0.01433 | $0.01458 | $0.009654 | $0.01148 | $2,328.90 | $216,958 |
| 2019-10-22 | $0.01148 | $0.01209 | $0.01069 | $0.01076 | $1,753.64 | $203,326 |
| 2019-10-23 | $0.01076 | $0.01128 | $0.007561 | $0.008153 | $3,451.67 | $154,074 |
| 2019-10-24 | $0.008153 | $0.008262 | $0.007148 | $0.007689 | $1,708.56 | $145,297 |
| 2019-10-25 | $0.007689 | $0.008128 | $0.006828 | $0.008073 | $1,181.48 | $152,559 |
| 2019-10-26 | $0.008069 | $0.009302 | $0.007951 | $0.008696 | $1,335.77 | $164,330 |
| 2019-10-27 | $0.008695 | $0.008980 | $0.008292 | $0.008681 | $200.77 | $164,052 |
| 2019-10-28 | $0.008676 | $0.008897 | $0.007871 | $0.008007 | $132.06 | $151,310 |
| 2019-10-29 | $0.008005 | $0.008513 | $0.007944 | $0.008389 | $121.45 | $158,528 |
| 2019-10-30 | $0.008391 | $0.008564 | $0.008183 | $0.008469 | $203.59 | $160,046 |
| 2019-10-31 | $0.008467 | $0.009690 | $0.008302 | $0.009678 | $845.46 | $182,878 |