EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006328 | $0.0006792 | $0.0006038 | $0.0006775 | $46,712.84 | $2,533,623 |
| 2019-01-02 | $0.0006809 | $0.0006962 | $0.0005777 | $0.0006319 | $27,054.10 | $2,362,978 |
| 2019-01-03 | $0.0006299 | $0.0006455 | $0.0005815 | $0.0006055 | $10,958.79 | $2,264,554 |
| 2019-01-04 | $0.0006049 | $0.0006422 | $0.0005783 | $0.0006407 | $7,982.31 | $2,396,018 |
| 2019-01-05 | $0.0006400 | $0.0006686 | $0.0005669 | $0.0005766 | $2,859.78 | $2,156,178 |
| 2019-01-06 | $0.0005757 | $0.0006328 | $0.0005575 | $0.0005965 | $2,105.51 | $2,230,640 |
| 2019-01-07 | $0.0005970 | $0.0006350 | $0.0005789 | $0.0005967 | $13,089.50 | $2,231,345 |
| 2019-01-08 | $0.0005980 | $0.0006467 | $0.0005980 | $0.0006163 | $22,492.78 | $2,304,801 |
| 2019-01-09 | $0.0006151 | $0.0006359 | $0.0005770 | $0.0006022 | $11,039.16 | $2,251,987 |
| 2019-01-10 | $0.0006038 | $0.0006754 | $0.0005645 | $0.0005795 | $25,805.17 | $2,167,151 |
| 2019-01-11 | $0.0005782 | $0.0005985 | $0.0005692 | $0.0005794 | $16,257.64 | $2,166,880 |
| 2019-01-12 | $0.0005797 | $0.0005963 | $0.0005609 | $0.0005781 | $11,318.96 | $2,161,889 |
| 2019-01-13 | $0.0005787 | $0.0005796 | $0.0005239 | $0.0005288 | $7,636.25 | $1,977,611 |
| 2019-01-14 | $0.0005293 | $0.0006316 | $0.0005293 | $0.0006208 | $20,978.95 | $2,321,503 |
| 2019-01-15 | $0.0006196 | $0.0006257 | $0.0005513 | $0.0005603 | $19,127.70 | $2,095,240 |
| 2019-01-16 | $0.0005588 | $0.0005729 | $0.0005279 | $0.0005364 | $9,967.50 | $2,005,775 |
| 2019-01-17 | $0.0005357 | $0.0006380 | $0.0005160 | $0.0005801 | $15,582.04 | $2,169,342 |
| 2019-01-18 | $0.0005798 | $0.0006089 | $0.0005769 | $0.0005893 | $15,910.03 | $2,203,797 |
| 2019-01-19 | $0.0005944 | $0.0006110 | $0.0005377 | $0.0005585 | $15,391.57 | $2,088,568 |
| 2019-01-20 | $0.0005568 | $0.0005992 | $0.0005163 | $0.0005484 | $15,993.58 | $2,050,794 |
| 2019-01-21 | $0.0005482 | $0.0005641 | $0.0005364 | $0.0005437 | $15,426.17 | $2,033,402 |
| 2019-01-22 | $0.0005431 | $0.0005846 | $0.0005379 | $0.0005592 | $13,554.63 | $2,091,405 |
| 2019-01-23 | $0.0005593 | $0.0005667 | $0.0005036 | $0.0005321 | $10,673.19 | $1,990,019 |
| 2019-01-24 | $0.0005183 | $0.0005944 | $0.0004818 | $0.0005748 | $11,939.88 | $2,149,501 |
| 2019-01-25 | $0.0005755 | $0.0005983 | $0.0005273 | $0.0005516 | $18,164.07 | $2,062,825 |
| 2019-01-26 | $0.0005505 | $0.0005960 | $0.0005209 | $0.0005480 | $21,126.56 | $2,049,161 |
| 2019-01-27 | $0.0005479 | $0.0006005 | $0.0005415 | $0.0005587 | $19,188.91 | $2,089,501 |
| 2019-01-28 | $0.0005582 | $0.0005907 | $0.0005117 | $0.0005775 | $20,944.68 | $2,159,615 |
| 2019-01-29 | $0.0005771 | $0.0005789 | $0.0005011 | $0.0005016 | $23,767.86 | $1,875,960 |
| 2019-01-30 | $0.0005009 | $0.0005332 | $0.0004982 | $0.0005133 | $14,369.57 | $1,919,438 |
| 2019-01-31 | $0.0005132 | $0.0005931 | $0.0005132 | $0.0005544 | $18,778.01 | $2,073,327 |