EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007657 | $0.001247 | $0.0007657 | $0.001016 | $61,006.73 | $3,799,516 |
| 2018-12-02 | $0.001012 | $0.001050 | $0.0009415 | $0.0009981 | $43,560.41 | $3,732,630 |
| 2018-12-03 | $0.0009965 | $0.0009965 | $0.0007765 | $0.0008297 | $81,230.98 | $3,102,703 |
| 2018-12-04 | $0.0008314 | $0.0008608 | $0.0006917 | $0.0006928 | $44,511.27 | $2,590,706 |
| 2018-12-05 | $0.0006957 | $0.0008063 | $0.0006631 | $0.0006862 | $135,182 | $2,566,334 |
| 2018-12-06 | $0.0006846 | $0.0007124 | $0.0005037 | $0.0005037 | $175,734 | $1,883,756 |
| 2018-12-07 | $0.0005023 | $0.0005602 | $0.0004471 | $0.0005231 | $132,103 | $1,956,396 |
| 2018-12-08 | $0.0005225 | $0.0005717 | $0.0004994 | $0.0005494 | $45,958.22 | $2,054,554 |
| 2018-12-09 | $0.0005478 | $0.0006302 | $0.0005107 | $0.0005288 | $43,541.22 | $1,977,402 |
| 2018-12-10 | $0.0005307 | $0.0005999 | $0.0005210 | $0.0005311 | $43,827.59 | $1,986,047 |
| 2018-12-11 | $0.0005300 | $0.0005363 | $0.0005044 | $0.0005302 | $39,230.32 | $1,982,868 |
| 2018-12-12 | $0.0005297 | $0.0005417 | $0.0005189 | $0.0005235 | $18,164.65 | $1,957,724 |
| 2018-12-13 | $0.0005255 | $0.0005810 | $0.0004989 | $0.0005075 | $35,547.83 | $1,897,949 |
| 2018-12-14 | $0.0005062 | $0.0005450 | $0.0004716 | $0.0005109 | $29,760.71 | $1,910,532 |
| 2018-12-15 | $0.0005099 | $0.0005300 | $0.0005095 | $0.0005255 | $32,421.46 | $1,965,216 |
| 2018-12-16 | $0.0005231 | $0.0005438 | $0.0005078 | $0.0005142 | $36,347.36 | $1,923,045 |
| 2018-12-17 | $0.0005100 | $0.0005819 | $0.0005084 | $0.0005732 | $15,627.73 | $2,143,488 |
| 2018-12-18 | $0.0005646 | $0.0006410 | $0.0005280 | $0.0006403 | $39,382.63 | $2,394,554 |
| 2018-12-19 | $0.0006424 | $0.0006674 | $0.0005332 | $0.0006213 | $44,576.23 | $2,323,533 |
| 2018-12-20 | $0.0006202 | $0.0007319 | $0.0006156 | $0.0007011 | $63,201.08 | $2,621,740 |
| 2018-12-21 | $0.0006999 | $0.0007087 | $0.0005075 | $0.0005242 | $48,300.18 | $1,960,150 |
| 2018-12-22 | $0.0005235 | $0.0005372 | $0.0005058 | $0.0005372 | $16,107.45 | $2,008,943 |
| 2018-12-23 | $0.0005376 | $0.0006023 | $0.0005376 | $0.0005961 | $24,147.26 | $2,229,160 |
| 2018-12-24 | $0.0005960 | $0.0008817 | $0.0005946 | $0.0006097 | $36,160.54 | $2,279,937 |
| 2018-12-25 | $0.0006140 | $0.0006140 | $0.0005366 | $0.0005563 | $19,148.94 | $2,080,315 |
| 2018-12-26 | $0.0005563 | $0.0006015 | $0.0005522 | $0.0005696 | $36,283.18 | $2,129,992 |
| 2018-12-27 | $0.0005692 | $0.0006743 | $0.0005584 | $0.0005688 | $23,542.64 | $2,127,129 |
| 2018-12-28 | $0.0005706 | $0.0007070 | $0.0005404 | $0.0006354 | $37,416.75 | $2,376,322 |
| 2018-12-29 | $0.0006166 | $0.0007222 | $0.0006070 | $0.0006419 | $30,512.21 | $2,400,502 |
| 2018-12-30 | $0.0006859 | $0.0007125 | $0.0006630 | $0.0007014 | $33,954.71 | $2,622,981 |
| 2018-12-31 | $0.0007008 | $0.0007029 | $0.0006157 | $0.0006605 | $46,635.45 | $2,470,160 |