EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006066 | $0.0006806 | $0.0006050 | $0.0006199 | $3,177.14 | $2,513,868 |
| 2019-05-02 | $0.0006198 | $0.0006513 | $0.0005577 | $0.0005878 | $5,531.92 | $2,383,696 |
| 2019-05-03 | $0.0005877 | $0.0006526 | $0.0005787 | $0.0005855 | $1,493.78 | $2,374,288 |
| 2019-05-04 | $0.0005855 | $0.0006592 | $0.0005852 | $0.0006061 | $2,596.41 | $2,457,966 |
| 2019-05-05 | $0.0006063 | $0.0006633 | $0.0005846 | $0.0006363 | $3,756.85 | $2,580,266 |
| 2019-05-06 | $0.0006364 | $0.0008105 | $0.0004941 | $0.0006027 | $9,457.13 | $2,444,009 |
| 2019-05-07 | $0.0006026 | $0.0006441 | $0.0004856 | $0.0005720 | $11,051.94 | $2,319,599 |
| 2019-05-08 | $0.0005713 | $0.0005745 | $0.0004727 | $0.0005140 | $9,936.32 | $2,084,542 |
| 2019-05-09 | $0.0005139 | $0.0005156 | $0.0003343 | $0.0003361 | $12,651.92 | $1,363,146 |
| 2019-05-10 | $0.0003361 | $0.0005049 | $0.0003361 | $0.0005046 | $2,304.49 | $2,046,502 |
| 2019-05-11 | $0.0005046 | $0.0005162 | $0.0003312 | $0.0004129 | $1,766.11 | $1,674,464 |
| 2019-05-12 | $0.0004127 | $0.0004254 | $0.0003528 | $0.0003750 | $3,156.46 | $1,520,757 |
| 2019-05-13 | $0.0003750 | $0.0005640 | $0.0003564 | $0.0003841 | $5,561.12 | $1,557,644 |
| 2019-05-14 | $0.0003841 | $0.0005232 | $0.0003772 | $0.0003930 | $4,883.95 | $1,593,895 |
| 2019-05-15 | $0.0003931 | $0.0005117 | $0.0003857 | $0.0004534 | $4,121.21 | $1,838,645 |
| 2019-05-16 | $0.0004533 | $0.0004836 | $0.0003737 | $0.0004372 | $4,843.13 | $1,772,979 |
| 2019-05-17 | $0.0004372 | $0.0004375 | $0.0003507 | $0.0003545 | $5,475.89 | $1,437,576 |
| 2019-05-18 | $0.0003545 | $0.0003674 | $0.0003451 | $0.0003666 | $1,569.67 | $1,486,666 |
| 2019-05-19 | $0.0003666 | $0.0003695 | $0.0003560 | $0.0003643 | $846.39 | $1,477,431 |
| 2019-05-20 | $0.0003643 | $0.0003703 | $0.0002938 | $0.0003532 | $2,507.86 | $1,432,499 |
| 2019-05-21 | $0.0003532 | $0.0005081 | $0.0003177 | $0.0004789 | $4,478.44 | $1,942,197 |
| 2019-05-22 | $0.0004789 | $0.0005008 | $0.0004183 | $0.0004442 | $3,058.63 | $1,801,566 |
| 2019-05-23 | $0.0004442 | $0.0004941 | $0.0004118 | $0.0004881 | $1,539.06 | $1,979,393 |
| 2019-05-24 | $0.0004880 | $0.0004934 | $0.0003827 | $0.0004681 | $1,299.82 | $1,898,359 |
| 2019-05-25 | $0.0004681 | $0.0007823 | $0.0004118 | $0.0004119 | $599.79 | $1,670,263 |
| 2019-05-26 | $0.0004122 | $0.0004793 | $0.0003653 | $0.0004777 | $905.26 | $1,937,177 |
| 2019-05-27 | $0.0004778 | $0.0004793 | $0.0003783 | $0.0003864 | $1,172.29 | $1,567,097 |
| 2019-05-28 | $0.0003864 | $0.0005498 | $0.0003828 | $0.0004374 | $3,553.55 | $1,773,638 |
| 2019-05-29 | $0.0004374 | $0.0005259 | $0.0003817 | $0.0004543 | $1,861.75 | $1,842,373 |
| 2019-05-30 | $0.0004543 | $0.0005061 | $0.0004474 | $0.0004676 | $3,224.87 | $1,896,396 |
| 2019-05-31 | $0.0004676 | $0.0004867 | $0.0004140 | $0.0004277 | $3,065.61 | $1,734,363 |