EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004703 | $0.0005429 | $0.0003468 | $0.0003803 | $19,727.27 | $1,542,071 |
| 2019-07-02 | $0.0003802 | $0.0004214 | $0.0003502 | $0.0003904 | $25,548.23 | $1,583,257 |
| 2019-07-03 | $0.0003775 | $0.0004119 | $0.0003737 | $0.0003897 | $22,257.79 | $1,580,437 |
| 2019-07-04 | $0.0003897 | $0.0004651 | $0.0003875 | $0.0004057 | $28,093.09 | $1,645,100 |
| 2019-07-05 | $0.0004057 | $0.0004289 | $0.0003750 | $0.0003914 | $27,545.73 | $1,587,131 |
| 2019-07-06 | $0.0003901 | $0.0004572 | $0.0003617 | $0.0004134 | $21,555.55 | $1,676,562 |
| 2019-07-07 | $0.0004134 | $0.0004630 | $0.0004132 | $0.0004605 | $25,528.59 | $1,867,321 |
| 2019-07-08 | $0.0004423 | $0.0004894 | $0.0004222 | $0.0004427 | $37,306.98 | $1,795,193 |
| 2019-07-09 | $0.0004429 | $0.0004436 | $0.0003204 | $0.0003997 | $30,128.85 | $1,621,009 |
| 2019-07-10 | $0.0003999 | $0.0004128 | $0.0003700 | $0.0003730 | $22,506.83 | $1,512,674 |
| 2019-07-11 | $0.0003730 | $0.0004021 | $0.0003440 | $0.0004020 | $4,458.69 | $1,630,086 |
| 2019-07-12 | $0.0004020 | $0.0004031 | $0.0003578 | $0.0003913 | $24,234.37 | $1,586,779 |
| 2019-07-13 | $0.0003913 | $0.0004159 | $0.0003325 | $0.0004113 | $24,737.81 | $1,668,059 |
| 2019-07-14 | $0.0004112 | $0.003178 | $0.0002485 | $0.0003545 | $26,292.68 | $1,437,531 |
| 2019-07-15 | $0.0003536 | $0.001114 | $0.0003281 | $0.0003996 | $13,052.03 | $1,620,401 |
| 2019-07-16 | $0.0003996 | $0.0004470 | $0.0003129 | $0.0003158 | $455.60 | $1,290,027 |
| 2019-07-17 | $0.0003153 | $0.0003788 | $0.0003082 | $0.0003123 | $109.64 | $1,275,874 |
| 2019-07-18 | $0.0003122 | $0.0003952 | $0.0003104 | $0.0003361 | $197.27 | $1,406,789 |
| 2019-07-19 | $0.0003361 | $0.0003457 | $0.0003220 | $0.0003298 | $30.21 | $1,380,172 |
| 2019-07-20 | $0.0003297 | $0.0004166 | $0.0003293 | $0.0004166 | $0 | $1,743,755 |
| 2019-07-21 | $0.0004166 | $0.0005515 | $0.0003337 | $0.0005514 | $3,429.03 | $2,307,674 |
| 2019-07-22 | $0.0005513 | $0.0005518 | $0.0003513 | $0.0004798 | $188.80 | $2,008,315 |
| 2019-07-23 | $0.0004799 | $0.0005097 | $0.0003590 | $0.0003993 | $272.46 | $1,671,157 |
| 2019-07-24 | $0.0003993 | $0.0005167 | $0.0003979 | $0.0004735 | $542.12 | $1,981,645 |
| 2019-07-25 | $0.0004735 | $0.0005491 | $0.0003420 | $0.0004103 | $2,483.94 | $1,807,361 |
| 2019-07-26 | $0.0004103 | $0.0005106 | $0.0003759 | $0.0004264 | $317.52 | $1,878,617 |
| 2019-07-27 | $0.0004264 | $0.0004560 | $0.0001434 | $0.0004560 | $0 | $2,008,849 |
| 2019-07-28 | $0.0004560 | $0.0004560 | $0.0004092 | $0.0004184 | $23.07 | $1,843,196 |
| 2019-07-29 | $0.0004178 | $0.0005298 | $0.0004162 | $0.0005069 | $40.40 | $2,233,161 |
| 2019-07-30 | $0.0005070 | $0.0005080 | $0.0004011 | $0.0004223 | $654.18 | $1,860,172 |
| 2019-07-31 | $0.0004221 | $0.0005139 | $0.0004138 | $0.0004874 | $826.10 | $2,147,144 |