EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002345 | $0.002518 | $0.002178 | $0.002444 | $321,907 | $0 |
| 2018-09-02 | $0.002445 | $0.002622 | $0.002367 | $0.002509 | $233,252 | $0 |
| 2018-09-03 | $0.002513 | $0.002524 | $0.002369 | $0.002439 | $134,126 | $0 |
| 2018-09-04 | $0.002441 | $0.002722 | $0.002363 | $0.002660 | $116,055 | $0 |
| 2018-09-05 | $0.002661 | $0.002717 | $0.002140 | $0.002140 | $112,755 | $6,824,052 |
| 2018-09-06 | $0.002132 | $0.002353 | $0.001914 | $0.002282 | $144,375 | $7,276,159 |
| 2018-09-07 | $0.002282 | $0.003138 | $0.002280 | $0.002790 | $214,573 | $8,897,137 |
| 2018-09-08 | $0.002786 | $0.002960 | $0.002559 | $0.002671 | $92,774.40 | $8,518,920 |
| 2018-09-09 | $0.002658 | $0.002940 | $0.002536 | $0.002802 | $120,816 | $8,935,788 |
| 2018-09-10 | $0.002800 | $0.002937 | $0.002580 | $0.002937 | $173,834 | $9,367,167 |
| 2018-09-11 | $0.002926 | $0.003078 | $0.002914 | $0.003048 | $182,825 | $9,720,891 |
| 2018-09-12 | $0.003048 | $0.004671 | $0.002680 | $0.002919 | $612,188 | $9,308,008 |
| 2018-09-13 | $0.002966 | $0.003232 | $0.001937 | $0.002625 | $354,090 | $9,238,126 |
| 2018-09-14 | $0.002618 | $0.002631 | $0.001905 | $0.002232 | $148,886 | $7,855,011 |
| 2018-09-15 | $0.002229 | $0.002283 | $0.002047 | $0.002050 | $124,840 | $7,214,480 |
| 2018-09-16 | $0.002052 | $0.002052 | $0.001903 | $0.002037 | $90,914.40 | $7,168,486 |
| 2018-09-17 | $0.002039 | $0.002070 | $0.001755 | $0.001776 | $73,423.50 | $6,250,480 |
| 2018-09-18 | $0.001776 | $0.001994 | $0.001757 | $0.001951 | $72,242.60 | $6,867,012 |
| 2018-09-19 | $0.001952 | $0.001976 | $0.001820 | $0.001895 | $86,348.00 | $6,667,976 |
| 2018-09-20 | $0.001895 | $0.001915 | $0.001789 | $0.001910 | $69,200.80 | $6,719,987 |
| 2018-09-21 | $0.001909 | $0.001915 | $0.001130 | $0.001422 | $108,329 | $5,003,833 |
| 2018-09-22 | $0.001455 | $0.001669 | $0.001455 | $0.001630 | $84,164.50 | $5,734,521 |
| 2018-09-23 | $0.001629 | $0.001639 | $0.001553 | $0.001576 | $94,949.90 | $5,546,711 |
| 2018-09-24 | $0.001577 | $0.001581 | $0.001361 | $0.001369 | $74,745.90 | $4,818,486 |
| 2018-09-25 | $0.001368 | $0.001886 | $0.001298 | $0.001450 | $93,909.30 | $5,103,280 |
| 2018-09-26 | $0.001455 | $0.001925 | $0.001390 | $0.001659 | $84,212.30 | $5,839,775 |
| 2018-09-27 | $0.001654 | $0.001799 | $0.001549 | $0.001777 | $100,855 | $6,252,415 |
| 2018-09-28 | $0.001779 | $0.001804 | $0.001661 | $0.001732 | $55,061.40 | $6,095,502 |
| 2018-09-29 | $0.001729 | $0.001924 | $0.001670 | $0.001898 | $113,688 | $6,678,780 |
| 2018-09-30 | $0.001896 | $0.001901 | $0.001805 | $0.001847 | $26,956.90 | $6,498,500 |