EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006137 | $0.0006629 | $0.0006074 | $0.0006074 | $9,994.60 | $2,271,512 |
| 2019-03-02 | $0.0006068 | $0.0006104 | $0.0005475 | $0.0005475 | $1,374.65 | $2,047,370 |
| 2019-03-03 | $0.0005493 | $0.0006273 | $0.0005493 | $0.0006020 | $18,056.71 | $2,251,131 |
| 2019-03-04 | $0.0006081 | $0.0006098 | $0.0005648 | $0.0005774 | $14,639.62 | $2,159,260 |
| 2019-03-05 | $0.0005789 | $0.0006327 | $0.0005764 | $0.0006279 | $18,188.63 | $2,348,011 |
| 2019-03-06 | $0.0006323 | $0.0006685 | $0.0006199 | $0.0006537 | $20,618.11 | $2,448,495 |
| 2019-03-07 | $0.0006550 | $0.0006710 | $0.0006081 | $0.0006392 | $10,545.74 | $2,394,443 |
| 2019-03-08 | $0.0006405 | $0.0006457 | $0.0006163 | $0.0006239 | $17,127.89 | $2,336,912 |
| 2019-03-09 | $0.0006227 | $0.0007101 | $0.0006227 | $0.0007002 | $23,642.28 | $2,622,881 |
| 2019-03-10 | $0.0007017 | $0.0007305 | $0.0006841 | $0.0007305 | $23,268.00 | $2,736,510 |
| 2019-03-11 | $0.0007323 | $0.0007976 | $0.0007092 | $0.0007860 | $26,137.86 | $2,944,399 |
| 2019-03-12 | $0.0007917 | $0.001174 | $0.0007756 | $0.001174 | $25,152.12 | $4,397,595 |
| 2019-03-13 | $0.001173 | $0.001176 | $0.0008840 | $0.001086 | $17,744.21 | $4,062,535 |
| 2019-03-14 | $0.001001 | $0.001158 | $0.0009205 | $0.001064 | $13,934.08 | $3,979,103 |
| 2019-03-15 | $0.001062 | $0.001134 | $0.0009159 | $0.0009625 | $28,397.24 | $3,601,020 |
| 2019-03-16 | $0.0009640 | $0.001182 | $0.0009640 | $0.001026 | $32,270.13 | $3,840,259 |
| 2019-03-17 | $0.001025 | $0.001026 | $0.0009901 | $0.0009924 | $35,642.92 | $3,712,830 |
| 2019-03-18 | $0.0009933 | $0.001094 | $0.0009673 | $0.001046 | $3,477.81 | $3,915,221 |
| 2019-03-19 | $0.001046 | $0.001057 | $0.0009276 | $0.001034 | $4,889.23 | $3,870,358 |
| 2019-03-20 | $0.001035 | $0.001035 | $0.0009569 | $0.001027 | $1,629.07 | $3,842,349 |
| 2019-03-21 | $0.001027 | $0.001162 | $0.0008836 | $0.001015 | $12,050.76 | $3,798,384 |
| 2019-03-22 | $0.001014 | $0.001414 | $0.0009112 | $0.0009568 | $7,318.96 | $3,579,908 |
| 2019-03-23 | $0.0009561 | $0.001592 | $0.0008646 | $0.001272 | $6,995.37 | $4,757,980 |
| 2019-03-24 | $0.001291 | $0.001345 | $0.0008991 | $0.0009018 | $1,918.07 | $3,373,784 |
| 2019-03-25 | $0.0009027 | $0.001165 | $0.0009002 | $0.001131 | $13,231.91 | $4,232,860 |
| 2019-03-26 | $0.001133 | $0.001134 | $0.0009494 | $0.001091 | $18,646.91 | $4,080,993 |
| 2019-03-27 | $0.001091 | $0.001114 | $0.0009211 | $0.0009478 | $7,942.73 | $3,545,914 |
| 2019-03-28 | $0.0009478 | $0.001760 | $0.0003739 | $0.0006935 | $7,396.01 | $2,594,794 |
| 2019-03-29 | $0.0006935 | $0.001182 | $0.0006932 | $0.001116 | $44,984.70 | $4,174,014 |
| 2019-03-30 | $0.001116 | $0.001322 | $0.001080 | $0.001261 | $83,904.87 | $4,719,054 |
| 2019-03-31 | $0.001261 | $0.001304 | $0.001076 | $0.001195 | $41,729.44 | $4,470,060 |