EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001060 | $0.001257 | $0.001045 | $0.001054 | $27,038.60 | $3,711,349 |
| 2018-11-02 | $0.001054 | $0.001059 | $0.0008916 | $0.0008960 | $25,493.00 | $3,153,385 |
| 2018-11-03 | $0.0008932 | $0.0009311 | $0.0008743 | $0.0009200 | $19,214.90 | $3,237,946 |
| 2018-11-04 | $0.0009167 | $0.0009463 | $0.0009030 | $0.0009463 | $26,685.30 | $3,330,560 |
| 2018-11-05 | $0.0009435 | $0.001076 | $0.0009206 | $0.0009284 | $39,650.20 | $3,267,454 |
| 2018-11-06 | $0.0009292 | $0.001126 | $0.0009203 | $0.001112 | $27,862.70 | $3,961,696 |
| 2018-11-07 | $0.001117 | $0.001121 | $0.0009577 | $0.0009701 | $15,992.70 | $3,414,414 |
| 2018-11-08 | $0.0009690 | $0.0009880 | $0.0008952 | $0.0008952 | $17,872.60 | $3,150,601 |
| 2018-11-09 | $0.0008922 | $0.0009405 | $0.0008855 | $0.0008996 | $20,302.40 | $3,166,348 |
| 2018-11-10 | $0.0009011 | $0.0009589 | $0.0008859 | $0.0009519 | $19,103.90 | $3,350,400 |
| 2018-11-11 | $0.0009485 | $0.001000 | $0.0008941 | $0.0009470 | $25,339.70 | $3,332,876 |
| 2018-11-12 | $0.0009409 | $0.0009502 | $0.0008800 | $0.0008911 | $17,542.00 | $3,136,435 |
| 2018-11-13 | $0.0008919 | $0.0009545 | $0.0008714 | $0.0009260 | $30,088.30 | $3,259,176 |
| 2018-11-14 | $0.0009264 | $0.0009264 | $0.0007367 | $0.0007678 | $20,756.30 | $2,702,441 |
| 2018-11-15 | $0.0007675 | $0.0009608 | $0.0007461 | $0.0008508 | $31,292.20 | $2,994,315 |
| 2018-11-16 | $0.0008526 | $0.0009355 | $0.0008240 | $0.0008511 | $27,058.20 | $2,995,364 |
| 2018-11-17 | $0.0008503 | $0.0008748 | $0.0007958 | $0.0008317 | $60,782.50 | $2,927,158 |
| 2018-11-18 | $0.0008315 | $0.0009172 | $0.0008284 | $0.0008663 | $73,367.30 | $3,048,974 |
| 2018-11-19 | $0.0008680 | $0.001012 | $0.0008159 | $0.0008318 | $71,251.70 | $2,927,672 |
| 2018-11-20 | $0.0008302 | $0.001076 | $0.0008292 | $0.0008631 | $62,225.40 | $3,037,852 |
| 2018-11-21 | $0.0008645 | $0.001074 | $0.0008509 | $0.001010 | $50,801.20 | $3,555,256 |
| 2018-11-22 | $0.001008 | $0.001043 | $0.0008301 | $0.0008352 | $56,001.70 | $2,939,621 |
| 2018-11-23 | $0.0008333 | $0.0008348 | $0.0007790 | $0.0008028 | $8,450.45 | $2,825,506 |
| 2018-11-24 | $0.0008022 | $0.0008254 | $0.0007110 | $0.0007253 | $39,961.90 | $2,552,630 |
| 2018-11-25 | $0.0007253 | $0.0007837 | $0.0006585 | $0.0007693 | $47,367.00 | $2,707,752 |
| 2018-11-26 | $0.0007671 | $0.0007914 | $0.0007142 | $0.0007374 | $32,949.00 | $2,595,231 |
| 2018-11-27 | $0.0007364 | $0.0007647 | $0.0007038 | $0.0007498 | $39,169.50 | $2,804,134 |
| 2018-11-28 | $0.0007520 | $0.0009040 | $0.0007520 | $0.0008380 | $46,613.40 | $3,133,962 |
| 2018-11-29 | $0.0008360 | $0.0008360 | $0.0007292 | $0.0007500 | $35,277.55 | $2,804,827 |
| 2018-11-30 | $0.0007515 | $0.0009837 | $0.0007400 | $0.0007622 | $61,943.10 | $2,850,354 |