EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001071 | $0.0001071 | $0.0001061 | $0.0001061 | $40,190.16 | $486,643 |
| 2020-05-02 | $0.0001061 | $0.0001061 | $0.0001061 | $0.0001061 | $21,212.53 | $486,645 |
| 2020-05-03 | $0.0001061 | $0.0001143 | $0.0001061 | $0.0001061 | $35,089.65 | $486,703 |
| 2020-05-04 | $0.0001061 | $0.0001225 | $0.0001057 | $0.0001144 | $51,987.22 | $524,705 |
| 2020-05-05 | $0.0001144 | $0.0001146 | $0.0001062 | $0.0001064 | $11,002.10 | $487,785 |
| 2020-05-06 | $0.0001064 | $0.0001064 | $0.00008610 | $0.00009726 | $26,784.86 | $445,963 |
| 2020-05-07 | $0.00009726 | $0.0001149 | $0.00009648 | $0.0001147 | $22,100.89 | $525,789 |
| 2020-05-08 | $0.0001147 | $0.0001151 | $0.00008265 | $0.0001148 | $7,845.35 | $526,276 |
| 2020-05-09 | $0.0001148 | $0.0001148 | $0.00009838 | $0.0001066 | $8,107.28 | $488,685 |
| 2020-05-10 | $0.0001066 | $0.0001066 | $0.00008713 | $0.00008782 | $0.02438 | $402,681 |
| 2020-05-11 | $0.00008785 | $0.0001150 | $0.00008783 | $0.0001144 | $14,323.50 | $524,658 |
| 2020-05-12 | $0.0001144 | $0.0001147 | $0.0001140 | $0.0001141 | $11,243.78 | $523,337 |
| 2020-05-13 | $0.0001141 | $0.0001227 | $0.0001139 | $0.0001222 | $18,685.06 | $560,378 |
| 2020-05-14 | $0.0001222 | $0.0001223 | $0.0001216 | $0.0001222 | $21,053.81 | $560,344 |
| 2020-05-15 | $0.0001222 | $0.0001223 | $0.0001133 | $0.0001135 | $44,896.31 | $520,613 |
| 2020-05-16 | $0.0001135 | $0.0001136 | $0.0001135 | $0.0001135 | $15,525.18 | $520,562 |
| 2020-05-17 | $0.0001135 | $0.0001135 | $0.0001053 | $0.0001135 | $6,840.14 | $520,346 |
| 2020-05-18 | $0.0001135 | $0.0001143 | $0.0001087 | $0.0001143 | $16,009.90 | $523,952 |
| 2020-05-19 | $0.0001143 | $0.0001146 | $0.0001101 | $0.0001142 | $7,830.59 | $523,876 |
| 2020-05-20 | $0.0001142 | $0.0001143 | $0.0001105 | $0.0001105 | $2.58 | $506,753 |
| 2020-05-21 | $0.0001105 | $0.0001221 | $0.0001047 | $0.0001216 | $14,602.42 | $557,615 |
| 2020-05-22 | $0.0001216 | $0.0001216 | $0.0001048 | $0.0001128 | $10,059.12 | $517,427 |
| 2020-05-23 | $0.0001128 | $0.0001128 | $0.0001128 | $0.0001128 | $49,584.68 | $517,427 |
| 2020-05-24 | $0.0001128 | $0.0001129 | $0.0001128 | $0.0001128 | $21,388.27 | $517,204 |
| 2020-05-25 | $0.0001128 | $0.0001130 | $0.0001125 | $0.0001128 | $22,862.15 | $517,263 |
| 2020-05-26 | $0.0001128 | $0.0001138 | $0.0001128 | $0.0001137 | $7,003.00 | $521,505 |
| 2020-05-27 | $0.0001137 | $0.0001137 | $0.0001130 | $0.0001130 | $15,050.55 | $518,363 |
| 2020-05-28 | $0.0001130 | $0.0001133 | $0.0001048 | $0.0001050 | $18,618.82 | $481,493 |
| 2020-05-29 | $0.0001050 | $0.0001053 | $0.00007984 | $0.00008025 | $1.19 | $367,982 |
| 2020-05-30 | $0.00008024 | $0.0001103 | $0.00007992 | $0.0001056 | $41,583.60 | $484,007 |
| 2020-05-31 | $0.0001056 | $0.0001056 | $0.0001056 | $0.0001056 | $15,812.23 | $484,054 |