EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001846 | $0.001851 | $0.001786 | $0.001818 | $55,107.60 | $6,397,751 |
| 2018-10-02 | $0.001816 | $0.001827 | $0.001759 | $0.001760 | $37,660.90 | $6,194,000 |
| 2018-10-03 | $0.001760 | $0.001760 | $0.001643 | $0.001664 | $40,003.40 | $5,855,928 |
| 2018-10-04 | $0.001664 | $0.001720 | $0.001640 | $0.001646 | $27,477.80 | $5,791,987 |
| 2018-10-05 | $0.001646 | $0.001658 | $0.001526 | $0.001556 | $55,290.00 | $5,476,437 |
| 2018-10-06 | $0.001557 | $0.001570 | $0.001484 | $0.001488 | $28,226.20 | $5,234,962 |
| 2018-10-07 | $0.001485 | $0.001771 | $0.001473 | $0.001533 | $53,102.70 | $5,395,042 |
| 2018-10-08 | $0.001538 | $0.001563 | $0.001204 | $0.001427 | $52,616.60 | $5,022,483 |
| 2018-10-09 | $0.001426 | $0.001433 | $0.001300 | $0.001337 | $46,137.90 | $4,705,033 |
| 2018-10-10 | $0.001338 | $0.001364 | $0.001316 | $0.001338 | $44,532.30 | $4,709,080 |
| 2018-10-11 | $0.001337 | $0.001338 | $0.001226 | $0.001234 | $68,855.70 | $4,341,764 |
| 2018-10-12 | $0.001239 | $0.001293 | $0.001223 | $0.001263 | $49,359.50 | $4,445,294 |
| 2018-10-13 | $0.001262 | $0.001380 | $0.001218 | $0.001241 | $66,668.10 | $4,365,483 |
| 2018-10-14 | $0.001241 | $0.001383 | $0.001198 | $0.001347 | $38,077.00 | $4,741,173 |
| 2018-10-15 | $0.001350 | $0.001350 | $0.001144 | $0.001169 | $40,395.30 | $4,113,978 |
| 2018-10-16 | $0.001169 | $0.001215 | $0.0009470 | $0.001091 | $31,029.90 | $3,838,087 |
| 2018-10-17 | $0.001100 | $0.001183 | $0.001047 | $0.001088 | $24,780.90 | $3,827,495 |
| 2018-10-18 | $0.001083 | $0.001147 | $0.001027 | $0.001043 | $22,941.50 | $3,669,421 |
| 2018-10-19 | $0.001044 | $0.001087 | $0.001043 | $0.001087 | $10,649.20 | $3,823,765 |
| 2018-10-20 | $0.001083 | $0.001106 | $0.001074 | $0.001098 | $32,045.40 | $3,864,867 |
| 2018-10-21 | $0.001098 | $0.001107 | $0.001084 | $0.001090 | $6,380.07 | $3,836,926 |
| 2018-10-22 | $0.001098 | $0.001102 | $0.001076 | $0.001090 | $26,988.70 | $3,834,217 |
| 2018-10-23 | $0.001086 | $0.001093 | $0.001060 | $0.001079 | $33,189.00 | $3,797,935 |
| 2018-10-24 | $0.001078 | $0.001111 | $0.001071 | $0.001091 | $41,629.90 | $3,839,565 |
| 2018-10-25 | $0.001088 | $0.001102 | $0.001026 | $0.001030 | $41,643.10 | $3,624,729 |
| 2018-10-26 | $0.001035 | $0.001054 | $0.001000 | $0.001037 | $24,594.80 | $3,647,920 |
| 2018-10-27 | $0.001038 | $0.001046 | $0.0008390 | $0.0009045 | $35,993.50 | $3,182,938 |
| 2018-10-28 | $0.0009040 | $0.0009177 | $0.0007805 | $0.0008299 | $31,108.20 | $2,920,370 |
| 2018-10-29 | $0.0008319 | $0.0009399 | $0.0008043 | $0.0008197 | $34,510.50 | $2,884,592 |
| 2018-10-30 | $0.0008191 | $0.0008885 | $0.0008171 | $0.0008885 | $22,346.90 | $3,127,171 |
| 2018-10-31 | $0.0008910 | $0.001062 | $0.0008759 | $0.001061 | $25,832.60 | $3,733,980 |