EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001435 | $0.0001460 | $0.0001433 | $0.0001460 | $0 | $669,282 |
| 2019-11-02 | $0.0001460 | $0.0001546 | $0.0001460 | $0.0001546 | $532.23 | $708,689 |
| 2019-11-03 | $0.0001546 | $0.0001579 | $0.0001545 | $0.0001545 | $256.59 | $708,651 |
| 2019-11-04 | $0.0001545 | $0.0001640 | $0.0001545 | $0.0001603 | $1,339.16 | $735,156 |
| 2019-11-05 | $0.0001603 | $0.0001637 | $0.0001535 | $0.0001594 | $346.45 | $730,693 |
| 2019-11-06 | $0.0001593 | $0.0001643 | $0.0001370 | $0.0001638 | $7,219.40 | $750,926 |
| 2019-11-07 | $0.0001638 | $0.0002604 | $0.0001284 | $0.0002562 | $99.84 | $1,174,870 |
| 2019-11-08 | $0.0002563 | $0.0002709 | $0.0002561 | $0.0002706 | $439.91 | $1,240,953 |
| 2019-11-09 | $0.0002706 | $0.0002732 | $0.0002536 | $0.0002544 | $468.21 | $1,166,443 |
| 2019-11-10 | $0.0002544 | $0.0002544 | $0.0002365 | $0.0002383 | $519.39 | $1,092,645 |
| 2019-11-11 | $0.0002383 | $0.0002773 | $0.0001759 | $0.0001910 | $34.74 | $875,641 |
| 2019-11-12 | $0.0001911 | $0.0002575 | $0.0001910 | $0.0002572 | $779.32 | $1,179,486 |
| 2019-11-13 | $0.0002572 | $0.0002574 | $0.0001710 | $0.0001714 | $550.47 | $785,710 |
| 2019-11-14 | $0.0001714 | $0.0002297 | $0.0001454 | $0.0002024 | $1,536.63 | $928,054 |
| 2019-11-15 | $0.0002024 | $0.0002148 | $0.0002018 | $0.0002147 | $111.94 | $984,676 |
| 2019-11-16 | $0.0002147 | $0.0003041 | $0.0002147 | $0.0003040 | $7,609.36 | $1,393,835 |
| 2019-11-17 | $0.0003040 | $0.0003041 | $0.0001781 | $0.0001782 | $812.75 | $817,228 |
| 2019-11-18 | $0.0001782 | $0.0003315 | $0.0001778 | $0.0002481 | $2,512.69 | $1,137,483 |
| 2019-11-19 | $0.0002481 | $0.0002487 | $0.0002054 | $0.0002483 | $1,534.70 | $1,138,666 |
| 2019-11-20 | $0.0002483 | $0.0002483 | $0.0002388 | $0.0002478 | $698.41 | $1,136,292 |
| 2019-11-21 | $0.0002478 | $0.0002641 | $0.0002469 | $0.0002618 | $935.92 | $1,200,377 |
| 2019-11-22 | $0.0002618 | $0.0002717 | $0.0002614 | $0.0002625 | $768.47 | $1,203,616 |
| 2019-11-23 | $0.0002625 | $0.0002742 | $0.0002136 | $0.0002296 | $947.05 | $1,052,912 |
| 2019-11-24 | $0.0002296 | $0.0002457 | $0.0002287 | $0.0002457 | $585.33 | $1,126,445 |
| 2019-11-25 | $0.0002457 | $0.0003006 | $0.0002456 | $0.0002537 | $3,718.04 | $1,163,121 |
| 2019-11-26 | $0.0002537 | $0.0002647 | $0.0002188 | $0.0002239 | $2,267.67 | $1,026,459 |
| 2019-11-27 | $0.0002238 | $0.0002638 | $0.0002206 | $0.0002400 | $820.32 | $1,100,654 |
| 2019-11-28 | $0.0002400 | $0.0002722 | $0.0002397 | $0.0002722 | $710.58 | $1,248,357 |
| 2019-11-29 | $0.0002722 | $0.0005032 | $0.0002449 | $0.0002816 | $2,273.27 | $1,291,104 |
| 2019-11-30 | $0.0002815 | $0.0002817 | $0.0002623 | $0.0002623 | $1,005.83 | $1,202,898 |