EBCoin EBC
Xếp hạng #?
14:22:15 14/06/2021
EBCoin (EBC)
Không theo dõi
Lịch sử giá EBCoin (EBC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0002189 | $0.0002194 | $0.0002145 | $0.0002152 | $22.14 | $986,887 |
| 2021-04-02 | $0.0002152 | $0.0002157 | $0.0002151 | $0.0002151 | $22.13 | $986,245 |
| 2021-04-03 | $0.0002151 | $0.0002151 | $0.0002151 | $0.0002151 | $22.09 | $986,245 |
| 2021-04-04 | $0.0002151 | $0.0002151 | $0.0002151 | $0.0002151 | $22.97 | $986,240 |
| 2021-04-05 | $0.0002151 | $0.0002226 | $0.0002151 | $0.0002222 | $0 | $1,018,925 |
| 2021-04-06 | $0.0002222 | $0.0002238 | $0.0002222 | $0.0002233 | $0 | $1,024,113 |
| 2021-04-07 | $0.0002235 | $0.0002242 | $0.0002231 | $0.0002234 | $0 | $1,024,564 |
| 2021-04-08 | $0.0002234 | $0.0003585 | $0.0002230 | $0.0003582 | $0 | $1,642,241 |
| 2021-04-09 | $0.0003582 | $0.0003592 | $0.0003564 | $0.0003568 | $0 | $1,635,995 |
| 2021-04-10 | $0.0003568 | $0.0003568 | $0.0003566 | $0.0003568 | $0 | $1,636,174 |
| 2021-04-11 | $0.0003568 | $0.0003568 | $0.0003562 | $0.0003562 | $0 | $1,633,169 |
| 2021-04-12 | $0.0003562 | $0.0003569 | $0.0003550 | $0.0003554 | $0 | $1,629,697 |
| 2021-04-13 | $0.0003554 | $0.0003568 | $0.0003547 | $0.0003566 | $0 | $1,635,133 |
| 2021-04-14 | $0.0003566 | $0.0003595 | $0.0003561 | $0.0003584 | $0 | $1,643,241 |
| 2021-04-15 | $0.0003583 | $0.0003592 | $0.0003574 | $0.0003582 | $0 | $1,642,368 |
| 2021-04-16 | $0.0003582 | $0.0003592 | $0.0003569 | $0.0003582 | $0 | $1,642,559 |
| 2021-04-17 | $0.0003582 | $0.0003582 | $0.0003582 | $0.0003582 | $0 | $1,642,544 |
| 2021-04-18 | $0.0003582 | $0.0003582 | $0.0003582 | $0.0003582 | $0 | $1,642,543 |
| 2021-04-19 | $0.0003582 | $0.0003592 | $0.0003572 | $0.0003586 | $0 | $1,644,283 |
| 2021-04-20 | $0.0003586 | $0.0003601 | $0.0003577 | $0.0003582 | $0 | $1,642,458 |
| 2021-04-21 | $0.0003581 | $0.0003585 | $0.0003569 | $0.0003584 | $0 | $1,643,147 |
| 2021-04-22 | $0.0003583 | $0.0003589 | $0.0003568 | $0.0003573 | $0 | $1,638,463 |
| 2021-04-23 | $0.0003574 | $0.0003589 | $0.0003569 | $0.0003587 | $0 | $1,644,858 |
| 2021-04-24 | $0.0003587 | $0.0003587 | $0.0003587 | $0.0003587 | $0 | $1,644,783 |
| 2021-04-25 | $0.0003587 | $0.0003587 | $0.0003587 | $0.0003587 | $0 | $1,644,781 |
| 2021-04-26 | $0.0003587 | $0.0003605 | $0.0003584 | $0.0003603 | $0 | $1,651,969 |
| 2021-04-27 | $0.0003603 | $0.0003607 | $0.0003591 | $0.0003593 | $0 | $1,647,474 |
| 2021-04-28 | $0.0003593 | $0.0003607 | $0.0003588 | $0.0003604 | $0 | $1,652,564 |
| 2021-04-29 | $0.0003604 | $0.0003617 | $0.0003604 | $0.0003611 | $0 | $1,655,835 |
| 2021-04-30 | $0.0003611 | $0.0003613 | $0.0003577 | $0.0003579 | $0 | $1,640,913 |