Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008102 | $0.008578 | $0.007700 | $0.007918 | $5,183.29 | $8,834.66 |
| 2017-09-02 | $0.007927 | $0.008768 | $0.005029 | $0.005178 | $9,530.22 | $5,792.95 |
| 2017-09-03 | $0.005181 | $0.008010 | $0.005098 | $0.005726 | $5,291.59 | $6,421.98 |
| 2017-09-04 | $0.005728 | $0.005732 | $0.004422 | $0.004839 | $1,383.78 | $5,441.34 |
| 2017-09-05 | $0.004864 | $0.005667 | $0.004218 | $0.004901 | $3,580.55 | $5,527.13 |
| 2017-09-06 | $0.004906 | $0.005400 | $0.004793 | $0.004856 | $1,202.38 | $5,492.27 |
| 2017-09-07 | $0.004846 | $0.005934 | $0.004706 | $0.005791 | $1,352.80 | $6,552.98 |
| 2017-09-08 | $0.005792 | $0.005792 | $0.004421 | $0.004752 | $2,043.57 | $5,378.49 |
| 2017-09-09 | $0.004762 | $0.005303 | $0.004417 | $0.004907 | $3,491.33 | $5,575.14 |
| 2017-09-10 | $0.004894 | $0.008816 | $0.003978 | $0.006514 | $6,352.07 | $7,417.86 |
| 2017-09-11 | $0.006503 | $0.009077 | $0.005072 | $0.005686 | $13,925.20 | $6,502.67 |
| 2017-09-12 | $0.005684 | $0.008969 | $0.005684 | $0.007711 | $12,738.30 | $8,827.53 |
| 2017-09-13 | $0.007682 | $0.008228 | $0.006365 | $0.006436 | $15,051.70 | $7,370.44 |
| 2017-09-14 | $0.006436 | $0.007561 | $0.005216 | $0.005216 | $9,317.32 | $5,993.29 |
| 2017-09-15 | $0.005256 | $0.006783 | $0.004751 | $0.006750 | $3,148.41 | $7,756.15 |
| 2017-09-16 | $0.006745 | $0.007929 | $0.005272 | $0.006988 | $14,383.80 | $8,058.67 |
| 2017-09-17 | $0.006834 | $0.006834 | $0.005671 | $0.006146 | $4,272.69 | $7,090.09 |
| 2017-09-18 | $0.006134 | $0.007317 | $0.006120 | $0.006508 | $7,484.94 | $7,535.21 |
| 2017-09-19 | $0.006524 | $0.007046 | $0.006002 | $0.006466 | $3,656.25 | $7,493.12 |
| 2017-09-20 | $0.006457 | $0.006624 | $0.003889 | $0.003899 | $9.32 | $4,524.94 |
| 2017-09-21 | $0.003879 | $0.007225 | $0.003813 | $0.006090 | $194,192 | $7,096.16 |
| 2017-09-22 | $0.006083 | $0.006755 | $0.004571 | $0.006005 | $229,641 | $7,007.61 |
| 2017-09-23 | $0.005988 | $0.006018 | $0.005183 | $0.005873 | $236,983 | $6,870.93 |
| 2017-09-24 | $0.005872 | $0.006395 | $0.004886 | $0.005183 | $1,032,650 | $6,083.99 |
| 2017-09-25 | $0.005178 | $0.005622 | $0.003930 | $0.005391 | $39,565.40 | $6,336.56 |
| 2017-09-26 | $0.005390 | $0.005403 | $0.002512 | $0.003718 | $7,301.17 | $4,371.59 |
| 2017-09-27 | $0.003708 | $0.003748 | $0.0008472 | $0.0008483 | $4,813.51 | $999.71 |
| 2017-09-28 | $0.0009302 | $0.003838 | $0.0008907 | $0.002191 | $9,384.86 | $2,587.85 |
| 2017-09-29 | $0.002189 | $0.002474 | $0.001495 | $0.001877 | $1,497.56 | $2,222.83 |
| 2017-09-30 | $0.001877 | $0.002088 | $0.001197 | $0.001563 | $1,650.14 | $1,855.17 |