EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001346 | $0.0001484 | $0.0001216 | $0.0001306 | $223.00 | $598,768 |
| 2020-02-02 | $0.0001305 | $0.0001588 | $0.0001298 | $0.0001567 | $261.40 | $718,448 |
| 2020-02-03 | $0.0001567 | $0.0001665 | $0.00006659 | $0.0001357 | $2,001.98 | $622,065 |
| 2020-02-04 | $0.0001357 | $0.0001674 | $0.0001144 | $0.0001475 | $4,812.64 | $676,384 |
| 2020-02-05 | $0.0001475 | $0.0001691 | $0.0001358 | $0.0001673 | $187.43 | $767,140 |
| 2020-02-06 | $0.0001673 | $0.0001722 | $0.0001014 | $0.0001416 | $1,235.19 | $649,173 |
| 2020-02-07 | $0.0001416 | $0.0001653 | $0.0001333 | $0.0001492 | $204.95 | $684,204 |
| 2020-02-08 | $0.0001490 | $0.0001490 | $0.0001198 | $0.0001200 | $463.30 | $550,346 |
| 2020-02-09 | $0.0001200 | $0.0001206 | $0.00008387 | $0.00008387 | $106.44 | $384,553 |
| 2020-02-10 | $0.00008387 | $0.0001675 | $0.00008384 | $0.0001675 | $123.78 | $767,829 |
| 2020-02-11 | $0.0001675 | $0.0001680 | $0.00009431 | $0.0001083 | $922.55 | $496,779 |
| 2020-02-12 | $0.0001083 | $0.0001557 | $0.00008597 | $0.0001034 | $1,361.98 | $474,239 |
| 2020-02-13 | $0.0001034 | $0.0001160 | $0.00008966 | $0.0001064 | $218.48 | $487,891 |
| 2020-02-14 | $0.0001064 | $0.0001171 | $0.0001022 | $0.0001112 | $81.72 | $509,749 |
| 2020-02-15 | $0.0001112 | $0.0001203 | $0.00007093 | $0.00007166 | $89.12 | $328,592 |
| 2020-02-16 | $0.00007163 | $0.0001136 | $0.00007146 | $0.0001114 | $222.81 | $510,778 |
| 2020-02-17 | $0.0001112 | $0.0001149 | $0.00009868 | $0.0001066 | $1,304.66 | $488,793 |
| 2020-02-18 | $0.0001067 | $0.0001090 | $0.00009570 | $0.0001015 | $1,904.18 | $465,214 |
| 2020-02-19 | $0.0001015 | $0.0001133 | $0.00007276 | $0.0001069 | $3,639.38 | $490,006 |
| 2020-02-20 | $0.0001066 | $0.0001408 | $0.00007810 | $0.00009545 | $1,824.44 | $437,682 |
| 2020-02-21 | $0.00009534 | $0.0001135 | $0.00009474 | $0.0001056 | $3,493.84 | $484,283 |
| 2020-02-22 | $0.0001057 | $0.0001060 | $0.0001035 | $0.0001049 | $3,110.39 | $481,129 |
| 2020-02-23 | $0.0001049 | $0.0001094 | $0.0001048 | $0.0001094 | $3,066.20 | $501,861 |
| 2020-02-24 | $0.0001095 | $0.0001102 | $0.00006967 | $0.00008277 | $2,928.70 | $379,515 |
| 2020-02-25 | $0.00008524 | $0.0001053 | $0.00007270 | $0.00009179 | $1,017.10 | $420,908 |
| 2020-02-26 | $0.00009168 | $0.0001036 | $0.00008390 | $0.00009973 | $2,048.38 | $457,278 |
| 2020-02-27 | $0.00009972 | $0.0001182 | $0.00008176 | $0.0001003 | $1,892.88 | $460,079 |
| 2020-02-28 | $0.0001004 | $0.0001055 | $0.00009158 | $0.00009885 | $3,187.83 | $453,263 |
| 2020-02-29 | $0.00009895 | $0.0001183 | $0.00009890 | $0.0001082 | $3,775.69 | $496,334 |