EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004877 | $0.0005349 | $0.0004681 | $0.0004683 | $901.48 | $2,062,908 |
| 2019-08-02 | $0.0004682 | $0.0006434 | $0.0004534 | $0.0006301 | $3,174.92 | $2,776,003 |
| 2019-08-03 | $0.0006303 | $0.0006461 | $0.0004613 | $0.0004620 | $218.43 | $2,035,140 |
| 2019-08-04 | $0.0004620 | $0.0004660 | $0.0004349 | $0.0004440 | $1,318.74 | $1,955,805 |
| 2019-08-05 | $0.0004440 | $0.0005098 | $0.0004440 | $0.0004937 | $133.69 | $2,175,124 |
| 2019-08-06 | $0.0004942 | $0.0005826 | $0.0004767 | $0.0004791 | $470.65 | $2,110,642 |
| 2019-08-07 | $0.0004790 | $0.0005968 | $0.0003788 | $0.0005592 | $877.05 | $2,463,495 |
| 2019-08-08 | $0.0005592 | $0.0008527 | $0.0003197 | $0.0008526 | $1,325.32 | $3,756,112 |
| 2019-08-09 | $0.0008524 | $0.0008530 | $0.0004921 | $0.0004929 | $578.55 | $2,171,501 |
| 2019-08-10 | $0.0004929 | $0.0004929 | $0.0003936 | $0.0004183 | $156.60 | $1,842,785 |
| 2019-08-11 | $0.0004183 | $0.0004185 | $0.0003959 | $0.0003991 | $89.41 | $1,758,163 |
| 2019-08-12 | $0.0003989 | $0.0005039 | $0.0003989 | $0.0004743 | $580.32 | $2,089,564 |
| 2019-08-13 | $0.0004746 | $0.0004746 | $0.0004088 | $0.0004485 | $0.2489 | $1,975,654 |
| 2019-08-14 | $0.0004486 | $0.0004779 | $0.0004064 | $0.0004072 | $28.68 | $1,793,821 |
| 2019-08-15 | $0.0004072 | $0.0004776 | $0.0003313 | $0.0004600 | $0.8132 | $2,026,469 |
| 2019-08-16 | $0.0004599 | $0.0004609 | $0.0003764 | $0.0004387 | $513.71 | $1,932,569 |
| 2019-08-17 | $0.0004386 | $0.0004630 | $0.0004296 | $0.0004303 | $0 | $1,895,571 |
| 2019-08-18 | $0.0004303 | $0.0004303 | $0.0004303 | $0.0004303 | $0 | $1,895,571 |
| 2019-08-19 | $0.0004303 | $0.0004870 | $0.0004037 | $0.0004094 | $145.57 | $1,803,465 |
| 2019-08-20 | $0.0004094 | $0.0004393 | $0.0003616 | $0.0004258 | $340.69 | $1,875,810 |
| 2019-08-21 | $0.0004257 | $0.0004406 | $0.0004174 | $0.0004325 | $0 | $1,905,307 |
| 2019-08-22 | $0.0004325 | $0.0004547 | $0.0004224 | $0.0004547 | $0 | $2,003,168 |
| 2019-08-23 | $0.0004547 | $0.0004547 | $0.0004117 | $0.0004217 | $79.15 | $1,857,575 |
| 2019-08-24 | $0.0004216 | $0.0004285 | $0.0004120 | $0.0004285 | $0 | $1,887,522 |
| 2019-08-25 | $0.0004285 | $0.0004532 | $0.0003461 | $0.0003952 | $165.20 | $1,740,869 |
| 2019-08-26 | $0.0003947 | $0.0004884 | $0.0003602 | $0.0003691 | $107.73 | $1,626,060 |
| 2019-08-27 | $0.0003691 | $0.0004437 | $0.0003601 | $0.0003731 | $52.50 | $1,643,450 |
| 2019-08-28 | $0.0003730 | $0.0003787 | $0.0003488 | $0.0003516 | $414.36 | $1,548,746 |
| 2019-08-29 | $0.0003516 | $0.0004094 | $0.0003410 | $0.0003457 | $152.93 | $1,523,080 |
| 2019-08-30 | $0.0003457 | $0.0004258 | $0.0003409 | $0.0003764 | $612.48 | $1,658,353 |
| 2019-08-31 | $0.0003764 | $0.0004130 | $0.0003764 | $0.0004130 | $0 | $1,819,633 |