Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002580 | $0.0002868 | $0.0001293 | $0.0002541 | $51.52 | $321.35 |
| 2017-11-02 | $0.0002544 | $0.0003142 | $0.0001559 | $0.0002863 | $131.28 | $362.07 |
| 2017-11-03 | $0.0002860 | $0.0003717 | $0.0001480 | $0.0003593 | $742.13 | $454.31 |
| 2017-11-04 | $0.0003583 | $0.0003681 | $0.0002886 | $0.0002956 | $103.47 | $373.83 |
| 2017-11-05 | $0.0002951 | $0.0003806 | $0.0002918 | $0.0002951 | $125.41 | $373.13 |
| 2017-11-06 | $0.0002957 | $0.0003653 | $0.0002103 | $0.0002127 | $78.68 | $268.90 |
| 2017-11-07 | $0.0002123 | $0.0003805 | $0.0002123 | $0.0002249 | $255.51 | $284.37 |
| 2017-11-08 | $0.0002242 | $0.0005966 | $0.0002228 | $0.0005965 | $51.82 | $754.33 |
| 2017-11-09 | $0.0005959 | $0.001579 | $0.0001429 | $0.0008862 | $2,031.67 | $1,120.62 |
| 2017-11-10 | $0.0008888 | $0.001838 | $0.0004045 | $0.0004048 | $103.00 | $511.86 |
| 2017-11-11 | $0.0004142 | $0.0004290 | $0.0002017 | $0.0002680 | $97.18 | $338.84 |
| 2017-11-12 | $0.0002544 | $0.0009313 | $0.0001661 | $0.0008793 | $23.06 | $1,111.94 |
| 2017-11-13 | $0.0008806 | $0.001512 | $0.0002095 | $0.0008465 | $121.87 | $1,070.43 |
| 2017-11-14 | $0.0008483 | $0.001205 | $0.0002772 | $0.0002811 | $281.07 | $355.40 |
| 2017-11-15 | $0.0002812 | $0.0003803 | $0.0002124 | $0.0003661 | $284.94 | $462.96 |
| 2017-11-16 | $0.0003680 | $0.001120 | $0.0003595 | $0.001100 | $0.8462 | $1,391.04 |
| 2017-11-17 | $0.001098 | $0.001124 | $0.0003949 | $0.0007053 | $187.83 | $891.88 |
| 2017-11-18 | $0.0007026 | $0.001487 | $0.0004886 | $0.0006424 | $617.09 | $812.27 |
| 2017-11-19 | $0.0006412 | $0.001532 | $0.0006387 | $0.001281 | $203.96 | $1,620.23 |
| 2017-11-20 | $0.001281 | $0.001284 | $0.0004808 | $0.0006357 | $94.92 | $803.89 |
| 2017-11-21 | $0.0006359 | $0.001665 | $0.0006015 | $0.001451 | $210.02 | $1,834.29 |
| 2017-11-22 | $0.001454 | $0.001574 | $0.0007269 | $0.0008043 | $131.94 | $1,017.01 |
| 2017-11-23 | $0.0008040 | $0.001230 | $0.0003445 | $0.001207 | $120.55 | $1,525.96 |
| 2017-11-24 | $0.001205 | $0.001584 | $0.001182 | $0.001557 | $3.11 | $1,969.05 |
| 2017-11-25 | $0.002219 | $0.002923 | $0.001502 | $0.001959 | $501.10 | $2,477.18 |
| 2017-11-26 | $0.001958 | $0.002885 | $0.0006319 | $0.001524 | $201.55 | $1,926.73 |
| 2017-11-27 | $0.001524 | $0.001587 | $0.0003794 | $0.0006811 | $19.46 | $861.27 |
| 2017-11-28 | $0.0006829 | $0.002691 | $0.0004928 | $0.002683 | $27.18 | $3,392.96 |
| 2017-11-29 | $0.002681 | $0.003274 | $0.002664 | $0.003050 | $543.70 | $3,856.29 |
| 2017-11-30 | $0.003096 | $0.003367 | $0.001377 | $0.002473 | $97.07 | $3,126.60 |