Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01103 | $0.01162 | $0.01103 | $0.01130 | $264.42 | $8,866.18 |
| 2017-05-02 | $0.01130 | $0.01186 | $0.006553 | $0.006596 | $15,344.40 | $5,183.21 |
| 2017-05-03 | $0.006601 | $0.01224 | $0.006581 | $0.01222 | $1,122.04 | $9,638.23 |
| 2017-05-04 | $0.01222 | $0.01461 | $0.01151 | $0.01461 | $5,203.48 | $11,563.47 |
| 2017-05-05 | $0.01464 | $0.01476 | $0.01241 | $0.01261 | $1,150.28 | $10,013.24 |
| 2017-05-06 | $0.01262 | $0.01274 | $0.01004 | $0.01030 | $463.81 | $8,209.95 |
| 2017-05-07 | $0.01030 | $0.01267 | $0.01030 | $0.01051 | $30.34 | $8,400.39 |
| 2017-05-08 | $0.01051 | $0.01129 | $0.01051 | $0.01129 | $454.96 | $9,063.73 |
| 2017-05-09 | $0.01129 | $0.01195 | $0.01108 | $0.01141 | $145.70 | $9,197.56 |
| 2017-05-10 | $0.01142 | $0.01144 | $0.009582 | $0.009669 | $413.14 | $7,823.20 |
| 2017-05-11 | $0.009687 | $0.01018 | $0.009005 | $0.009127 | $91.27 | $7,408.97 |
| 2017-05-12 | $0.009136 | $0.009155 | $0.007086 | $0.008308 | $147.82 | $6,765.82 |
| 2017-05-13 | $0.008291 | $0.008304 | $0.006321 | $0.006509 | $3.55 | $5,318.45 |
| 2017-05-14 | $0.006530 | $0.006605 | $0.006456 | $0.006569 | $5.37 | $5,382.50 |
| 2017-05-15 | $0.006573 | $0.01295 | $0.006362 | $0.01212 | $20,679.60 | $9,970.05 |
| 2017-05-16 | $0.01210 | $0.01211 | $0.008623 | $0.008713 | $34.78 | $7,194.54 |
| 2017-05-17 | $0.008711 | $0.01361 | $0.008619 | $0.01343 | $814.06 | $11,128.64 |
| 2017-05-18 | $0.01343 | $0.01345 | $0.009055 | $0.009498 | $173.38 | $7,891.73 |
| 2017-05-19 | $0.009504 | $0.01350 | $0.005041 | $0.005167 | $172.88 | $4,309.45 |
| 2017-05-20 | $0.005161 | $0.01420 | $0.005156 | $0.01412 | $22,070.50 | $11,816.31 |
| 2017-05-21 | $0.01412 | $0.01435 | $0.01003 | $0.01405 | $2,353.81 | $11,800.83 |
| 2017-05-22 | $0.01409 | $0.01455 | $0.01216 | $0.01269 | $1,062.59 | $10,686.50 |
| 2017-05-23 | $0.01267 | $0.01550 | $0.01267 | $0.01346 | $318.52 | $11,384.06 |
| 2017-05-24 | $0.01348 | $0.01414 | $0.01043 | $0.01098 | $2,942.15 | $9,306.00 |
| 2017-05-25 | $0.01023 | $0.01249 | $0.007203 | $0.01038 | $1,694.82 | $8,823.55 |
| 2017-05-26 | $0.01030 | $0.01163 | $0.009137 | $0.01014 | $193.98 | $8,658.17 |
| 2017-05-27 | $0.01018 | $0.01048 | $0.008388 | $0.009031 | $89.49 | $7,729.64 |
| 2017-05-28 | $0.009085 | $0.01015 | $0.009085 | $0.009743 | $145.97 | $8,373.81 |
| 2017-05-29 | $0.009723 | $0.01034 | $0.009421 | $0.01008 | $159.27 | $8,688.26 |
| 2017-05-30 | $0.01009 | $0.01166 | $0.006964 | $0.01091 | $29,658.80 | $9,428.09 |
| 2017-05-31 | $0.01095 | $0.01158 | $0.01074 | $0.01133 | $287.91 | $9,831.02 |