Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01013 | $0.01121 | $0.007373 | $0.01071 | $376.59 | $10,183.23 |
| 2017-07-02 | $0.01071 | $0.01277 | $0.01056 | $0.01102 | $44.98 | $10,519.37 |
| 2017-07-03 | $0.01098 | $0.01159 | $0.01081 | $0.01142 | $559.31 | $10,932.61 |
| 2017-07-04 | $0.01139 | $0.01173 | $0.008450 | $0.01148 | $176.22 | $11,020.86 |
| 2017-07-05 | $0.01147 | $0.01560 | $0.01098 | $0.01375 | $7,286.13 | $13,243.90 |
| 2017-07-06 | $0.01375 | $0.03186 | $0.009192 | $0.01459 | $11,217.20 | $14,098.90 |
| 2017-07-07 | $0.01460 | $0.04271 | $0.01085 | $0.01530 | $11,716.40 | $14,830.58 |
| 2017-07-08 | $0.01532 | $0.02457 | $0.01532 | $0.01585 | $11,530.10 | $15,411.41 |
| 2017-07-09 | $0.01586 | $0.02272 | $0.01570 | $0.01578 | $4,710.65 | $15,384.51 |
| 2017-07-10 | $0.01653 | $0.1020 | $0.01649 | $0.02042 | $27,460.70 | $19,967.15 |
| 2017-07-11 | $0.02037 | $0.02096 | $0.01481 | $0.01491 | $10,465.70 | $14,615.06 |
| 2017-07-12 | $0.01489 | $0.01924 | $0.01237 | $0.01753 | $10,657.20 | $17,233.49 |
| 2017-07-13 | $0.01754 | $0.01795 | $0.01443 | $0.01602 | $3,319.35 | $15,790.67 |
| 2017-07-14 | $0.01600 | $0.01738 | $0.01215 | $0.01223 | $11,099.00 | $12,076.11 |
| 2017-07-15 | $0.01221 | $0.01593 | $0.01218 | $0.01418 | $4,183.90 | $14,052.80 |
| 2017-07-16 | $0.01413 | $0.01424 | $0.01145 | $0.01244 | $4,500.28 | $12,353.29 |
| 2017-07-17 | $0.01243 | $0.01546 | $0.007208 | $0.01532 | $4,631.63 | $15,252.94 |
| 2017-07-18 | $0.01536 | $0.02274 | $0.01395 | $0.01979 | $32,359.00 | $19,780.63 |
| 2017-07-19 | $0.01982 | $0.02103 | $0.01398 | $0.01612 | $14,939.10 | $16,147.96 |
| 2017-07-20 | $0.01607 | $0.02251 | $0.01526 | $0.01686 | $58,511.80 | $16,938.01 |
| 2017-07-21 | $0.01981 | $0.02083 | $0.01584 | $0.01910 | $27,483.80 | $19,244.00 |
| 2017-07-22 | $0.01910 | $0.01945 | $0.01632 | $0.01783 | $22,759.70 | $18,017.89 |
| 2017-07-23 | $0.01783 | $0.01929 | $0.01616 | $0.01707 | $33,818.60 | $17,296.93 |
| 2017-07-24 | $0.01705 | $0.01804 | $0.01613 | $0.01683 | $8,992.41 | $17,095.36 |
| 2017-07-25 | $0.01682 | $0.01694 | $0.01384 | $0.01551 | $24,813.10 | $15,805.50 |
| 2017-07-26 | $0.01552 | $0.01579 | $0.01395 | $0.01513 | $3,517.57 | $15,457.71 |
| 2017-07-27 | $0.01517 | $0.01567 | $0.01473 | $0.01536 | $27,668.00 | $15,736.38 |
| 2017-07-28 | $0.01541 | $0.01682 | $0.01520 | $0.01675 | $28,401.10 | $17,210.31 |
| 2017-07-29 | $0.01669 | $0.01674 | $0.01534 | $0.01590 | $7,205.66 | $16,379.42 |
| 2017-07-30 | $0.01590 | $0.01644 | $0.01529 | $0.01585 | $33,529.40 | $16,351.83 |
| 2017-07-31 | $0.01587 | $0.01704 | $0.01518 | $0.01588 | $16,487.50 | $16,408.59 |