EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004277 | $0.0004993 | $0.0004011 | $0.0004022 | $967.43 | $1,630,948 |
| 2019-06-02 | $0.0004022 | $0.0004519 | $0.0003764 | $0.0004011 | $282.17 | $1,626,770 |
| 2019-06-03 | $0.0004011 | $0.0004275 | $0.0003977 | $0.0004141 | $762.53 | $1,679,380 |
| 2019-06-04 | $0.0004141 | $0.0004141 | $0.0003820 | $0.0003822 | $1,338.40 | $1,550,151 |
| 2019-06-05 | $0.0003822 | $0.0004073 | $0.0003791 | $0.0003932 | $305.15 | $1,594,616 |
| 2019-06-06 | $0.0003932 | $0.0003954 | $0.0003689 | $0.0003877 | $696.71 | $1,572,260 |
| 2019-06-07 | $0.0003877 | $0.0003918 | $0.0003329 | $0.0003593 | $911.23 | $1,457,139 |
| 2019-06-08 | $0.0003593 | $0.0003755 | $0.0003359 | $0.0003707 | $562.15 | $1,503,416 |
| 2019-06-09 | $0.0003707 | $0.0004167 | $0.0003572 | $0.0004162 | $2,811.25 | $1,688,006 |
| 2019-06-10 | $0.0004162 | $0.0004170 | $0.0003699 | $0.0003701 | $1,170.02 | $1,500,714 |
| 2019-06-11 | $0.0003702 | $0.0003911 | $0.0003652 | $0.0003911 | $810.70 | $1,585,920 |
| 2019-06-12 | $0.0003910 | $0.0004911 | $0.0003778 | $0.0004057 | $3,424.61 | $1,645,393 |
| 2019-06-13 | $0.0004057 | $0.0005365 | $0.0003968 | $0.0004383 | $4,083.79 | $1,777,651 |
| 2019-06-14 | $0.0004383 | $0.0005153 | $0.0004373 | $0.0004991 | $1,615.06 | $2,024,213 |
| 2019-06-15 | $0.0004991 | $0.0004998 | $0.0004197 | $0.0004471 | $320.36 | $1,813,236 |
| 2019-06-16 | $0.0004471 | $0.0004913 | $0.0004146 | $0.0004859 | $519.71 | $1,970,558 |
| 2019-06-17 | $0.0004859 | $0.0004934 | $0.0004182 | $0.0004848 | $3,495.65 | $1,965,863 |
| 2019-06-18 | $0.0004848 | $0.0004854 | $0.0003911 | $0.0004101 | $4,189.45 | $1,663,094 |
| 2019-06-19 | $0.0004101 | $0.0005520 | $0.0001919 | $0.0003433 | $4,146.91 | $1,392,306 |
| 2019-06-20 | $0.0003433 | $0.0005615 | $0.0003427 | $0.0004951 | $5,711.93 | $2,007,644 |
| 2019-06-21 | $0.0004951 | $0.0005381 | $0.0003777 | $0.0005371 | $10,205.59 | $2,178,252 |
| 2019-06-22 | $0.0005371 | $0.0005374 | $0.0003626 | $0.0004084 | $8,458.86 | $1,656,395 |
| 2019-06-23 | $0.0004084 | $0.0004311 | $0.0003638 | $0.0003998 | $9,572.29 | $1,621,498 |
| 2019-06-24 | $0.0003998 | $0.0004430 | $0.0003911 | $0.0003954 | $6,891.80 | $1,603,326 |
| 2019-06-25 | $0.0003955 | $0.0005259 | $0.0003709 | $0.0004863 | $12,729.42 | $1,971,972 |
| 2019-06-26 | $0.0004863 | $0.0005350 | $0.0004297 | $0.0004393 | $10,256.21 | $1,781,465 |
| 2019-06-27 | $0.0004393 | $0.0005231 | $0.0003541 | $0.0003891 | $7,842.58 | $1,577,799 |
| 2019-06-28 | $0.0003892 | $0.0005679 | $0.0003211 | $0.0005584 | $21,988.89 | $2,264,586 |
| 2019-06-29 | $0.0005590 | $0.0005604 | $0.0004075 | $0.0004690 | $7,163.38 | $1,902,127 |
| 2019-06-30 | $0.0004687 | $0.0005729 | $0.0004109 | $0.0004703 | $18,131.73 | $1,907,058 |