EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002623 | $0.0002623 | $0.0002369 | $0.0002370 | $293.45 | $1,086,521 |
| 2019-12-02 | $0.0002370 | $0.0005602 | $0.0001703 | $0.0003565 | $7,472.51 | $1,634,870 |
| 2019-12-03 | $0.0003565 | $0.0003568 | $0.0002001 | $0.0002008 | $1,192.34 | $920,672 |
| 2019-12-04 | $0.0002008 | $0.0002521 | $0.0001728 | $0.0002520 | $642.12 | $1,155,519 |
| 2019-12-05 | $0.0002856 | $0.0002862 | $0.0002604 | $0.0002693 | $1,005.25 | $1,235,007 |
| 2019-12-06 | $0.0002693 | $0.0002697 | $0.0002422 | $0.0002562 | $1,031.86 | $1,174,905 |
| 2019-12-07 | $0.0002562 | $0.0002613 | $0.0002562 | $0.0002613 | $208.99 | $1,198,324 |
| 2019-12-08 | $0.0002613 | $0.0002613 | $0.0002529 | $0.0002529 | $626.82 | $1,159,669 |
| 2019-12-09 | $0.0002529 | $0.0002530 | $0.0002354 | $0.0002354 | $616.93 | $1,079,191 |
| 2019-12-10 | $0.0002354 | $0.0002438 | $0.0002346 | $0.0002353 | $800.50 | $1,078,847 |
| 2019-12-11 | $0.0002353 | $0.0002432 | $0.0002263 | $0.0002271 | $413.65 | $1,041,314 |
| 2019-12-12 | $0.0002271 | $0.0002374 | $0.0001804 | $0.0002035 | $4,688.81 | $933,007 |
| 2019-12-13 | $0.0002046 | $0.0002293 | $0.0001921 | $0.0001988 | $3,469.71 | $911,431 |
| 2019-12-14 | $0.0002001 | $0.0002257 | $0.0001716 | $0.0001726 | $5,408.44 | $791,605 |
| 2019-12-15 | $0.0001726 | $0.0001973 | $0.0001657 | $0.0001769 | $5,227.56 | $811,348 |
| 2019-12-16 | $0.0001769 | $0.0002159 | $0.0001676 | $0.0001970 | $5,950.76 | $903,471 |
| 2019-12-17 | $0.0001970 | $0.0002276 | $0.0001823 | $0.0002232 | $5,433.96 | $1,023,323 |
| 2019-12-18 | $0.0002232 | $0.0002378 | $0.0001864 | $0.0002275 | $2,308.13 | $1,043,393 |
| 2019-12-19 | $0.0002275 | $0.0002276 | $0.0001682 | $0.0002089 | $6,947.27 | $957,999 |
| 2019-12-20 | $0.0002089 | $0.0002176 | $0.0002040 | $0.0002175 | $7,758.15 | $997,300 |
| 2019-12-21 | $0.0002175 | $0.0002266 | $0.0001870 | $0.0002173 | $7,346.25 | $996,436 |
| 2019-12-22 | $0.0002174 | $0.0002331 | $0.0002087 | $0.0002254 | $5,066.01 | $1,033,739 |
| 2019-12-23 | $0.0002254 | $0.0002294 | $0.0001943 | $0.0001994 | $7,065.02 | $914,139 |
| 2019-12-24 | $0.0001982 | $0.0002017 | $0.0001782 | $0.0001812 | $6,765.42 | $830,930 |
| 2019-12-25 | $0.0001800 | $0.0001991 | $0.0001774 | $0.0001987 | $7,537.15 | $911,151 |
| 2019-12-26 | $0.0001954 | $0.0002059 | $0.0001893 | $0.0001995 | $7,047.68 | $914,660 |
| 2019-12-27 | $0.0001995 | $0.0002026 | $0.0001952 | $0.0002004 | $6,775.36 | $919,034 |
| 2019-12-28 | $0.0002005 | $0.0002346 | $0.0002000 | $0.0002161 | $6,770.37 | $990,761 |
| 2019-12-29 | $0.0002160 | $0.0002298 | $0.0002155 | $0.0002220 | $5,874.41 | $1,017,916 |
| 2019-12-30 | $0.0002221 | $0.0002252 | $0.0001982 | $0.0001984 | $4,289.06 | $909,789 |
| 2019-12-31 | $0.0001984 | $0.0002348 | $0.0001954 | $0.0002200 | $7,171.65 | $1,008,936 |