EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001082 | $0.0001132 | $0.00009115 | $0.00009860 | $3,125.66 | $452,132 |
| 2020-03-02 | $0.00009864 | $0.0001075 | $0.00009811 | $0.0001064 | $3,134.02 | $488,036 |
| 2020-03-03 | $0.0001064 | $0.0001070 | $0.0001023 | $0.0001035 | $3,199.24 | $474,547 |
| 2020-03-04 | $0.0001035 | $0.0001191 | $0.00009944 | $0.0001125 | $3,573.42 | $515,754 |
| 2020-03-05 | $0.0001125 | $0.0001178 | $0.00009085 | $0.0001080 | $2,388.83 | $495,113 |
| 2020-03-06 | $0.0001080 | $0.0001204 | $0.0001078 | $0.0001195 | $3,664.41 | $547,988 |
| 2020-03-07 | $0.0001197 | $0.0001485 | $0.0001117 | $0.0001334 | $4,104.66 | $611,520 |
| 2020-03-08 | $0.0001334 | $0.0001338 | $0.00009568 | $0.00009614 | $3,273.34 | $440,836 |
| 2020-03-09 | $0.00009618 | $0.0001029 | $0.00006290 | $0.00006549 | $1,760.97 | $300,288 |
| 2020-03-10 | $0.00006557 | $0.00009871 | $0.00005856 | $0.00008085 | $269.68 | $370,705 |
| 2020-03-11 | $0.00008085 | $0.0001023 | $0.00007575 | $0.00007956 | $1,906.42 | $364,794 |
| 2020-03-12 | $0.00007953 | $0.00007962 | $0.00004765 | $0.00004797 | $1,200.35 | $219,965 |
| 2020-03-13 | $0.00004807 | $0.00006568 | $0.00004045 | $0.00005828 | $1,198.29 | $267,240 |
| 2020-03-14 | $0.00005828 | $0.00007556 | $0.00005614 | $0.00007098 | $85.22 | $325,467 |
| 2020-03-15 | $0.00007098 | $0.00007251 | $0.00005256 | $0.00005460 | $952.61 | $250,372 |
| 2020-03-16 | $0.00005464 | $0.00005464 | $0.00004429 | $0.00004587 | $1,212.74 | $210,327 |
| 2020-03-17 | $0.00004590 | $0.00005078 | $0.00004583 | $0.00005037 | $1,321.35 | $230,966 |
| 2020-03-18 | $0.00005044 | $0.00006007 | $0.00005031 | $0.00005967 | $508.68 | $273,619 |
| 2020-03-19 | $0.00005967 | $0.00007525 | $0.00005883 | $0.00007187 | $1,880.49 | $329,557 |
| 2020-03-20 | $0.00007317 | $0.00007422 | $0.00005891 | $0.00006376 | $1,829.43 | $292,358 |
| 2020-03-21 | $0.00006374 | $0.00006510 | $0.00005982 | $0.00006226 | $1,965.57 | $285,479 |
| 2020-03-22 | $0.00006231 | $0.00006378 | $0.00005902 | $0.00005923 | $1,592.02 | $271,602 |
| 2020-03-23 | $0.00005923 | $0.00006288 | $0.00005145 | $0.00005939 | $2,048.46 | $272,344 |
| 2020-03-24 | $0.00005944 | $0.00006189 | $0.00005749 | $0.00005976 | $770.01 | $274,025 |
| 2020-03-25 | $0.00005983 | $0.00006222 | $0.00005696 | $0.00005744 | $22,605.75 | $263,369 |
| 2020-03-26 | $0.00005744 | $0.00006249 | $0.00005689 | $0.00006230 | $2,007.15 | $285,658 |
| 2020-03-27 | $0.00006229 | $0.0001129 | $0.00006111 | $0.00008193 | $64,271.18 | $375,679 |
| 2020-03-28 | $0.00008193 | $0.0001143 | $0.00006593 | $0.00008211 | $65,777.27 | $376,514 |
| 2020-03-29 | $0.00008211 | $0.0001551 | $0.00003795 | $0.00004158 | $23,700.84 | $190,650 |
| 2020-03-30 | $0.00004158 | $0.0001370 | $0.00003929 | $0.00008169 | $40,478.07 | $374,576 |
| 2020-03-31 | $0.00008169 | $0.0001294 | $0.00007369 | $0.0001131 | $10,475.89 | $518,756 |