EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004130 | $0.0005108 | $0.00007325 | $0.00009501 | $25,953.17 | $418,566 |
| 2019-09-02 | $0.00009506 | $0.0001046 | $0.00008696 | $0.0001034 | $1,783.46 | $455,695 |
| 2019-09-03 | $0.0001034 | $0.0003800 | $0.0001029 | $0.0003619 | $237.40 | $1,641,258 |
| 2019-09-04 | $0.0003620 | $0.0004595 | $0.0003603 | $0.0003709 | $1,432.62 | $1,700,570 |
| 2019-09-05 | $0.0003709 | $0.0004882 | $0.0001358 | $0.0002338 | $1,336.67 | $1,072,157 |
| 2019-09-06 | $0.0002338 | $0.0005035 | $0.0001262 | $0.0004708 | $381.39 | $2,158,988 |
| 2019-09-07 | $0.0004710 | $0.0005127 | $0.0001087 | $0.0001524 | $358.15 | $698,982 |
| 2019-09-08 | $0.0001524 | $0.0004885 | $0.0001198 | $0.0004885 | $674.90 | $2,240,004 |
| 2019-09-09 | $0.0004885 | $0.0004954 | $0.0001216 | $0.0001276 | $186.05 | $585,085 |
| 2019-09-10 | $0.0001276 | $0.0003647 | $0.0001275 | $0.0003647 | $563.50 | $1,672,255 |
| 2019-09-11 | $0.0003647 | $0.0003913 | $0.0003504 | $0.0003898 | $27.46 | $1,787,492 |
| 2019-09-12 | $0.0003898 | $0.0004023 | $0.0003385 | $0.0003887 | $0.001549 | $1,782,502 |
| 2019-09-13 | $0.0003887 | $0.0004024 | $0.0003408 | $0.0003759 | $7.83 | $1,723,612 |
| 2019-09-14 | $0.0003762 | $0.0004510 | $0.0003284 | $0.0004331 | $235.61 | $1,985,805 |
| 2019-09-15 | $0.0004331 | $0.0004339 | $0.0003791 | $0.0003813 | $3.76 | $1,748,257 |
| 2019-09-16 | $0.0003813 | $0.0004109 | $0.0001365 | $0.0003487 | $1,557.36 | $1,598,702 |
| 2019-09-17 | $0.0003487 | $0.0003531 | $0.0003069 | $0.0003515 | $419.08 | $1,611,766 |
| 2019-09-18 | $0.0003515 | $0.0003707 | $0.0003060 | $0.0003555 | $17.99 | $1,630,078 |
| 2019-09-19 | $0.0003556 | $0.0003718 | $0.0003086 | $0.0003109 | $46.01 | $1,425,635 |
| 2019-09-20 | $0.0003113 | $0.0003120 | $0.0002689 | $0.0002780 | $1,982.68 | $1,274,930 |
| 2019-09-21 | $0.0002780 | $0.0005147 | $0.0001452 | $0.0004207 | $2,069.58 | $1,929,072 |
| 2019-09-22 | $0.0004206 | $0.0004218 | $0.0001405 | $0.0004158 | $1,702.34 | $1,906,813 |
| 2019-09-23 | $0.0004160 | $0.0004164 | $0.0002502 | $0.0002596 | $0 | $1,190,506 |
| 2019-09-24 | $0.0002596 | $0.0002599 | $0.0002062 | $0.0002105 | $25.92 | $965,279 |
| 2019-09-25 | $0.0002105 | $0.0003339 | $0.0001906 | $0.0003296 | $745.48 | $1,511,115 |
| 2019-09-26 | $0.0003296 | $0.0003396 | $0.0001291 | $0.0003131 | $823.24 | $1,435,465 |
| 2019-09-27 | $0.0003130 | $0.0003351 | $0.0001663 | $0.0002165 | $537.96 | $992,767 |
| 2019-09-28 | $0.0002166 | $0.0002609 | $0.0002116 | $0.0002607 | $2,162.33 | $1,195,419 |
| 2019-09-29 | $0.0002607 | $0.0002624 | $0.0001758 | $0.0002389 | $1,120.42 | $1,095,387 |
| 2019-09-30 | $0.0002389 | $0.0002834 | $0.0002097 | $0.0002104 | $158.64 | $964,652 |