Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01589 | $0.01652 | $0.01388 | $0.01570 | $7,774.60 | $16,264.51 |
| 2017-08-02 | $0.01569 | $0.01583 | $0.01379 | $0.01406 | $2,363.00 | $14,613.63 |
| 2017-08-03 | $0.01408 | $0.01540 | $0.01407 | $0.01533 | $9,157.58 | $15,984.85 |
| 2017-08-04 | $0.01533 | $0.01676 | $0.01014 | $0.01377 | $6,281.36 | $14,381.75 |
| 2017-08-05 | $0.01376 | $0.01887 | $0.01332 | $0.01399 | $9,511.86 | $14,668.07 |
| 2017-08-06 | $0.01399 | $0.01576 | $0.01319 | $0.01323 | $4,889.46 | $13,913.13 |
| 2017-08-07 | $0.01320 | $0.01416 | $0.01280 | $0.01342 | $3,281.83 | $14,138.08 |
| 2017-08-08 | $0.01343 | $0.01397 | $0.007274 | $0.01296 | $3,000.36 | $13,663.14 |
| 2017-08-09 | $0.01295 | $0.01360 | $0.01158 | $0.01304 | $778.84 | $13,795.52 |
| 2017-08-10 | $0.01304 | $0.01529 | $0.01210 | $0.01496 | $33,791.90 | $15,888.87 |
| 2017-08-11 | $0.01496 | $0.01514 | $0.01319 | $0.01450 | $3,598.39 | $15,412.85 |
| 2017-08-12 | $0.01449 | $0.01577 | $0.01275 | $0.01363 | $13,495.50 | $14,531.13 |
| 2017-08-13 | $0.01361 | $0.01582 | $0.008384 | $0.01407 | $15,619.10 | $15,027.67 |
| 2017-08-14 | $0.01408 | $0.01616 | $0.01155 | $0.01256 | $14,197.80 | $13,439.85 |
| 2017-08-15 | $0.01259 | $0.01665 | $0.01194 | $0.01307 | $10,758.80 | $14,009.26 |
| 2017-08-16 | $0.01308 | $0.01368 | $0.008672 | $0.01357 | $4,972.76 | $14,549.81 |
| 2017-08-17 | $0.01356 | $0.01475 | $0.01145 | $0.01382 | $2,502.54 | $14,895.32 |
| 2017-08-18 | $0.01378 | $0.01440 | $0.01176 | $0.01254 | $94,663.40 | $13,545.42 |
| 2017-08-19 | $0.01253 | $0.01263 | $0.01020 | $0.01241 | $4,589.56 | $13,428.46 |
| 2017-08-20 | $0.01235 | $0.01235 | $0.007025 | $0.01124 | $34,369.70 | $12,162.87 |
| 2017-08-21 | $0.01120 | $0.01211 | $0.01065 | $0.01114 | $8,558.17 | $12,103.93 |
| 2017-08-22 | $0.01116 | $0.01156 | $0.009564 | $0.01134 | $3,173.17 | $12,365.53 |
| 2017-08-23 | $0.01132 | $0.01161 | $0.01020 | $0.01035 | $4,406.20 | $11,320.18 |
| 2017-08-24 | $0.01036 | $0.01239 | $0.007838 | $0.007847 | $9,117.72 | $8,602.55 |
| 2017-08-25 | $0.007835 | $0.01134 | $0.002828 | $0.008672 | $4,536.57 | $9,529.12 |
| 2017-08-26 | $0.008689 | $0.009911 | $0.007141 | $0.008258 | $1,890.61 | $9,100.22 |
| 2017-08-27 | $0.008256 | $0.01251 | $0.008252 | $0.009435 | $78,743.30 | $10,413.90 |
| 2017-08-28 | $0.009425 | $0.01040 | $0.008709 | $0.009201 | $19,212.40 | $10,183.03 |
| 2017-08-29 | $0.009217 | $0.009508 | $0.008314 | $0.009200 | $8,441.34 | $10,214.26 |
| 2017-08-30 | $0.009372 | $0.009372 | $0.008603 | $0.009222 | $5,812.95 | $10,244.20 |
| 2017-08-31 | $0.009206 | $0.009353 | $0.008094 | $0.008101 | $6,016.37 | $9,015.86 |