EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002200 | $0.0002249 | $0.0002177 | $0.0002200 | $7,359.16 | $1,008,605 |
| 2020-01-02 | $0.0002200 | $0.0002272 | $0.0001635 | $0.0002008 | $6,771.83 | $920,567 |
| 2020-01-03 | $0.0002007 | $0.0002247 | $0.0001889 | $0.0002065 | $5,181.82 | $946,795 |
| 2020-01-04 | $0.0002065 | $0.0002195 | $0.0001702 | $0.0001997 | $4,759.78 | $915,742 |
| 2020-01-05 | $0.0001983 | $0.0002239 | $0.0001727 | $0.0001904 | $2,079.12 | $872,982 |
| 2020-01-06 | $0.0001904 | $0.0002473 | $0.0001722 | $0.0002208 | $4,874.48 | $1,012,351 |
| 2020-01-07 | $0.0002208 | $0.0002292 | $0.0002101 | $0.0002200 | $1,201.55 | $1,008,919 |
| 2020-01-08 | $0.0002200 | $0.0002228 | $0.0001878 | $0.0002013 | $3,965.84 | $923,043 |
| 2020-01-09 | $0.0001998 | $0.0002179 | $0.0001870 | $0.0001903 | $2,605.49 | $872,382 |
| 2020-01-10 | $0.0001903 | $0.0001903 | $0.0001880 | $0.0001898 | $124.58 | $870,465 |
| 2020-01-11 | $0.0001898 | $0.0001898 | $0.0001896 | $0.0001898 | $138.95 | $870,302 |
| 2020-01-12 | $0.0001898 | $0.0001955 | $0.0001710 | $0.0001908 | $5,029.59 | $874,722 |
| 2020-01-13 | $0.0001899 | $0.0002117 | $0.0001569 | $0.0001848 | $2,404.12 | $847,282 |
| 2020-01-14 | $0.0001846 | $0.0002064 | $0.0001530 | $0.0001727 | $1,422.25 | $791,986 |
| 2020-01-15 | $0.0001727 | $0.0002017 | $0.0001658 | $0.0001682 | $0 | $771,133 |
| 2020-01-16 | $0.0001682 | $0.0002081 | $0.0001682 | $0.0002067 | $362.26 | $947,669 |
| 2020-01-17 | $0.0002067 | $0.0002409 | $0.0002065 | $0.0002406 | $409.81 | $1,103,401 |
| 2020-01-18 | $0.0002406 | $0.0002407 | $0.0001050 | $0.0001404 | $882.91 | $643,743 |
| 2020-01-19 | $0.0001404 | $0.0001980 | $0.0001404 | $0.0001980 | $574.02 | $908,040 |
| 2020-01-20 | $0.0001980 | $0.0002077 | $0.0001122 | $0.0002075 | $1,278.17 | $951,626 |
| 2020-01-21 | $0.0002075 | $0.0002166 | $0.0001880 | $0.0002052 | $330.14 | $940,797 |
| 2020-01-22 | $0.0002052 | $0.0002064 | $0.0001543 | $0.0001572 | $781.06 | $720,896 |
| 2020-01-23 | $0.0001572 | $0.0002122 | $0.0001297 | $0.0001297 | $0.01297 | $594,829 |
| 2020-01-24 | $0.0001298 | $0.0001711 | $0.0001297 | $0.0001709 | $179.94 | $783,427 |
| 2020-01-25 | $0.0001709 | $0.0001709 | $0.0001709 | $0.0001709 | $0 | $783,663 |
| 2020-01-26 | $0.0001709 | $0.0001709 | $0.0001709 | $0.0001709 | $0 | $783,663 |
| 2020-01-27 | $0.0001709 | $0.0001709 | $0.0001709 | $0.0001709 | $0 | $783,663 |
| 2020-01-28 | $0.0001709 | $0.0001709 | $0.0001524 | $0.0001531 | $8.15 | $702,212 |
| 2020-01-29 | $0.0001531 | $0.0002414 | $0.0001528 | $0.0002408 | $1.26 | $1,104,076 |
| 2020-01-30 | $0.0002407 | $0.0002416 | $0.0002398 | $0.0002407 | $0 | $1,103,884 |
| 2020-01-31 | $0.0002407 | $0.0002407 | $0.0001036 | $0.0001346 | $2,269.43 | $617,257 |