eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.009673 | $0.009762 | $0.008362 | $0.008364 | $756.10 | $158,056 |
| 2019-11-02 | $0.008364 | $0.01017 | $0.008037 | $0.009263 | $1,429.16 | $175,049 |
| 2019-11-03 | $0.009268 | $0.009755 | $0.009104 | $0.009302 | $334.40 | $175,789 |
| 2019-11-04 | $0.009295 | $0.009713 | $0.009068 | $0.009624 | $204.24 | $181,860 |
| 2019-11-05 | $0.009624 | $0.009672 | $0.008516 | $0.008703 | $573.22 | $164,466 |
| 2019-11-06 | $0.008703 | $0.009267 | $0.008627 | $0.009267 | $192.08 | $175,113 |
| 2019-11-07 | $0.009718 | $0.01611 | $0.009636 | $0.01253 | $9,173.15 | $236,833 |
| 2019-11-08 | $0.01253 | $0.01757 | $0.01253 | $0.01487 | $4,425.31 | $280,969 |
| 2019-11-09 | $0.01487 | $0.01530 | $0.009407 | $0.01057 | $4,841.80 | $199,792 |
| 2019-11-10 | $0.01057 | $0.01092 | $0.009199 | $0.009939 | $2,430.51 | $187,819 |
| 2019-11-11 | $0.009938 | $0.01067 | $0.009297 | $0.01002 | $1,037.29 | $189,422 |
| 2019-11-12 | $0.01002 | $0.01144 | $0.008500 | $0.009147 | $3,889.61 | $172,857 |
| 2019-11-13 | $0.009149 | $0.01171 | $0.009149 | $0.009903 | $3,016.83 | $187,141 |
| 2019-11-14 | $0.009902 | $0.01094 | $0.009701 | $0.01019 | $1,882.48 | $192,519 |
| 2019-11-15 | $0.01020 | $0.01036 | $0.008421 | $0.01012 | $2,416.76 | $191,149 |
| 2019-11-16 | $0.01012 | $0.01194 | $0.009454 | $0.01139 | $1,018.92 | $215,268 |
| 2019-11-17 | $0.01139 | $0.01150 | $0.009453 | $0.009840 | $586.80 | $185,952 |
| 2019-11-18 | $0.009842 | $0.01007 | $0.008639 | $0.008963 | $1,205.25 | $169,381 |
| 2019-11-19 | $0.008963 | $0.009244 | $0.008729 | $0.008876 | $348.91 | $167,735 |
| 2019-11-20 | $0.008876 | $0.009060 | $0.008133 | $0.008161 | $230.82 | $154,228 |
| 2019-11-21 | $0.008153 | $0.008444 | $0.007925 | $0.007951 | $551.84 | $150,253 |
| 2019-11-22 | $0.007951 | $0.008151 | $0.006870 | $0.007345 | $893.09 | $138,797 |
| 2019-11-23 | $0.007346 | $0.007346 | $0.006864 | $0.007173 | $371.31 | $135,543 |
| 2019-11-24 | $0.007173 | $0.007178 | $0.006777 | $0.006777 | $350.81 | $128,067 |
| 2019-11-25 | $0.006778 | $0.007160 | $0.006390 | $0.006911 | $357.75 | $130,596 |
| 2019-11-26 | $0.006911 | $0.007126 | $0.006861 | $0.006991 | $361.92 | $132,117 |
| 2019-11-27 | $0.006924 | $0.007361 | $0.006737 | $0.007278 | $376.73 | $137,529 |
| 2019-11-28 | $0.007279 | $0.007435 | $0.007211 | $0.007229 | $373.53 | $136,602 |
| 2019-11-29 | $0.007229 | $0.007520 | $0.007222 | $0.007491 | $387.70 | $141,549 |
| 2019-11-30 | $0.007490 | $0.007572 | $0.007489 | $0.007517 | $0 | $142,041 |