EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001194 | $0.001293 | $0.001183 | $0.001242 | $44,158.46 | $4,647,383 |
| 2019-04-02 | $0.001242 | $0.001401 | $0.001192 | $0.001378 | $52,125.97 | $5,157,400 |
| 2019-04-03 | $0.001379 | $0.001608 | $0.001244 | $0.001345 | $78,191.43 | $5,030,506 |
| 2019-04-04 | $0.001341 | $0.001462 | $0.001174 | $0.001266 | $47,809.98 | $4,736,143 |
| 2019-04-05 | $0.001266 | $0.001481 | $0.0009478 | $0.001456 | $60,538.29 | $5,448,394 |
| 2019-04-06 | $0.001456 | $0.001460 | $0.0009748 | $0.001260 | $41,333.57 | $4,714,082 |
| 2019-04-07 | $0.001260 | $0.001528 | $0.001172 | $0.001522 | $57,795.34 | $5,695,056 |
| 2019-04-08 | $0.001524 | $0.001639 | $0.001360 | $0.001501 | $44,500.81 | $5,616,615 |
| 2019-04-09 | $0.001501 | $0.001513 | $0.001337 | $0.001346 | $25,697.47 | $5,034,163 |
| 2019-04-10 | $0.001345 | $0.001487 | $0.001310 | $0.001485 | $41,840.76 | $5,578,561 |
| 2019-04-11 | $0.001485 | $0.001943 | $0.001238 | $0.001391 | $54,876.95 | $5,642,664 |
| 2019-04-12 | $0.001390 | $0.001550 | $0.001171 | $0.001544 | $167,323 | $6,260,822 |
| 2019-04-13 | $0.001544 | $0.001554 | $0.001436 | $0.001526 | $143,735 | $6,188,168 |
| 2019-04-14 | $0.001526 | $0.001545 | $0.001399 | $0.001409 | $144,473 | $5,712,319 |
| 2019-04-15 | $0.001409 | $0.001488 | $0.001110 | $0.001268 | $135,162 | $5,140,569 |
| 2019-04-16 | $0.001268 | $0.001268 | $0.0009328 | $0.001050 | $109,096 | $4,257,101 |
| 2019-04-17 | $0.001050 | $0.001056 | $0.0009274 | $0.0009802 | $555,389 | $3,975,118 |
| 2019-04-18 | $0.0009796 | $0.001098 | $0.0005069 | $0.0008709 | $159,503 | $3,531,899 |
| 2019-04-19 | $0.0008709 | $0.0009827 | $0.0006678 | $0.0008833 | $10,915.49 | $3,582,220 |
| 2019-04-20 | $0.0008832 | $0.0008842 | $0.0007136 | $0.0007495 | $21,839.64 | $3,039,403 |
| 2019-04-21 | $0.0007495 | $0.0008795 | $0.0007256 | $0.0007643 | $4,016.91 | $3,099,373 |
| 2019-04-22 | $0.0007642 | $0.0008911 | $0.0006662 | $0.0008910 | $5,156.01 | $3,613,327 |
| 2019-04-23 | $0.0008910 | $0.0008926 | $0.0006594 | $0.0007990 | $8,510.19 | $3,240,423 |
| 2019-04-24 | $0.0007990 | $0.0009112 | $0.0005891 | $0.0009053 | $14,661.70 | $3,671,125 |
| 2019-04-25 | $0.0009052 | $0.0009930 | $0.0005827 | $0.0006005 | $29,035.13 | $2,435,241 |
| 2019-04-26 | $0.0006005 | $0.0007084 | $0.0005446 | $0.0005956 | $5,847.23 | $2,415,217 |
| 2019-04-27 | $0.0005956 | $0.0007058 | $0.0005832 | $0.0006566 | $7,356.41 | $2,662,957 |
| 2019-04-28 | $0.0006566 | $0.0006816 | $0.0005486 | $0.0006395 | $775.49 | $2,593,208 |
| 2019-04-29 | $0.0006395 | $0.0006467 | $0.0005486 | $0.0005926 | $686.85 | $2,403,341 |
| 2019-04-30 | $0.0005926 | $0.0006525 | $0.0005751 | $0.0006064 | $4,765.16 | $2,459,135 |