EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001131 | $0.0001291 | $0.00008182 | $0.0001046 | $29,734.14 | $479,597 |
| 2020-04-02 | $0.0001046 | $0.0001046 | $0.00008195 | $0.00009052 | $8,690.09 | $415,058 |
| 2020-04-03 | $0.00009055 | $0.0001176 | $0.00008865 | $0.00009008 | $23,553.50 | $413,060 |
| 2020-04-04 | $0.00009009 | $0.00009743 | $0.00005719 | $0.00005762 | $10,504.39 | $264,226 |
| 2020-04-05 | $0.00005762 | $0.00008913 | $0.00005761 | $0.00008111 | $12,726.51 | $371,911 |
| 2020-04-06 | $0.00008112 | $0.0001050 | $0.00007345 | $0.00007388 | $4,463.04 | $338,779 |
| 2020-04-07 | $0.00007388 | $0.0001474 | $0.00006730 | $0.0001072 | $15,046.62 | $491,731 |
| 2020-04-08 | $0.0001072 | $0.0001395 | $0.00009020 | $0.00009050 | $31,913.16 | $414,974 |
| 2020-04-09 | $0.00009050 | $0.0001401 | $0.00009046 | $0.0001322 | $47,175.26 | $606,072 |
| 2020-04-10 | $0.0001322 | $0.0001322 | $0.00009909 | $0.0001073 | $21,167.13 | $491,782 |
| 2020-04-11 | $0.0001073 | $0.0001238 | $0.0001072 | $0.0001072 | $55,226.29 | $491,777 |
| 2020-04-12 | $0.0001072 | $0.0001073 | $0.0001072 | $0.0001073 | $6,001.64 | $491,846 |
| 2020-04-13 | $0.0001073 | $0.0001232 | $0.0001065 | $0.0001152 | $37,122.16 | $528,407 |
| 2020-04-14 | $0.0001152 | $0.0001155 | $0.0001149 | $0.0001154 | $17,074.04 | $529,088 |
| 2020-04-15 | $0.0001154 | $0.0001156 | $0.0001061 | $0.0001063 | $47,549.50 | $487,219 |
| 2020-04-16 | $0.0001062 | $0.0001780 | $0.0001058 | $0.0001770 | $34.61 | $811,681 |
| 2020-04-17 | $0.0001770 | $0.0001777 | $0.00008210 | $0.00008222 | $22,520.07 | $377,018 |
| 2020-04-18 | $0.00008222 | $0.0001069 | $0.00008222 | $0.0001069 | $33,877.64 | $490,046 |
| 2020-04-19 | $0.0001069 | $0.0001151 | $0.00009045 | $0.0001069 | $5,801.18 | $490,140 |
| 2020-04-20 | $0.0001069 | $0.0001070 | $0.00008190 | $0.00008193 | $8,104.89 | $375,683 |
| 2020-04-21 | $0.00008202 | $0.00008948 | $0.00008059 | $0.00008946 | $6,464.45 | $410,205 |
| 2020-04-22 | $0.00008946 | $0.0001055 | $0.00008907 | $0.0001055 | $32,396.63 | $483,545 |
| 2020-04-23 | $0.0001055 | $0.0001055 | $0.00008904 | $0.00008924 | $34,803.01 | $409,182 |
| 2020-04-24 | $0.00008918 | $0.0001057 | $0.00008918 | $0.0001056 | $29,363.83 | $484,395 |
| 2020-04-25 | $0.0001056 | $0.0001138 | $0.0001056 | $0.0001056 | $58,647.62 | $484,391 |
| 2020-04-26 | $0.0001056 | $0.0001056 | $0.0001056 | $0.0001056 | $43,236.03 | $484,434 |
| 2020-04-27 | $0.0001056 | $0.0001144 | $0.0001053 | $0.0001064 | $64,659.28 | $487,860 |
| 2020-04-28 | $0.0001064 | $0.0001150 | $0.0001059 | $0.0001146 | $25,333.66 | $525,686 |
| 2020-04-29 | $0.0001146 | $0.0001156 | $0.0001070 | $0.0001073 | $20,230.63 | $492,209 |
| 2020-04-30 | $0.0001073 | $0.0001082 | $0.0001069 | $0.0001071 | $49,108.52 | $490,929 |