Ebittree Coin EBT
Xếp hạng #?
07:49:19 20/06/2018
Ebittree Coin (EBT)
Không hoạt động
Lịch sử giá Ebittree Coin (EBT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01398 | $0.01398 | $0.005546 | $0.006751 | $558.19 | $8,537.00 |
| 2018-01-02 | $0.006751 | $0.006964 | $0.002643 | $0.005658 | $1,224.94 | $7,154.18 |
| 2018-01-03 | $0.005638 | $0.006185 | $0.004412 | $0.005295 | $2,202.94 | $6,695.29 |
| 2018-01-04 | $0.005324 | $0.005409 | $0.003448 | $0.004705 | $342.24 | $5,949.80 |
| 2018-01-05 | $0.004706 | $0.006618 | $0.003526 | $0.006618 | $393.83 | $8,369.14 |
| 2018-01-06 | $0.006624 | $0.006782 | $0.001684 | $0.002754 | $1,614.94 | $3,483.01 |
| 2018-01-07 | $0.002752 | $0.01064 | $0.001676 | $0.003262 | $9,911.68 | $4,124.26 |
| 2018-01-08 | $0.003257 | $0.006849 | $0.002976 | $0.003473 | $7,973.04 | $4,391.94 |
| 2018-01-09 | $0.003464 | $0.006937 | $0.002989 | $0.005542 | $13,565.60 | $7,008.46 |
| 2018-01-10 | $0.005550 | $0.006108 | $0.003833 | $0.005249 | $7,456.17 | $6,637.96 |
| 2018-01-11 | $0.005244 | $0.005822 | $0.001342 | $0.002413 | $14,401.00 | $3,051.50 |
| 2018-01-12 | $0.002429 | $0.004107 | $0.002370 | $0.003622 | $4,842.83 | $4,579.69 |
| 2018-01-13 | $0.003618 | $0.004007 | $0.002562 | $0.003157 | $4,290.69 | $3,992.49 |
| 2018-01-14 | $0.003159 | $0.003832 | $0.002653 | $0.002758 | $7,643.99 | $3,487.31 |
| 2018-01-15 | $0.002738 | $0.003843 | $0.002592 | $0.002730 | $8,361.39 | $3,451.65 |
| 2018-01-16 | $0.002733 | $0.002784 | $0.002031 | $0.002296 | $7,545.98 | $2,903.42 |
| 2018-01-17 | $0.002284 | $0.002489 | $0.001582 | $0.002441 | $683.93 | $3,086.92 |
| 2018-01-18 | $0.002451 | $0.002868 | $0.002033 | $0.002393 | $3,616.34 | $3,026.35 |
| 2018-01-19 | $0.002368 | $0.002730 | $0.002113 | $0.002183 | $4,740.87 | $2,760.54 |
| 2018-01-20 | $0.002207 | $0.002432 | $0.002206 | $0.002419 | $5,252.71 | $3,058.57 |
| 2018-01-21 | $0.002380 | $0.003107 | $0.002242 | $0.002290 | $3,767.93 | $2,896.10 |
| 2018-01-22 | $0.002322 | $0.003875 | $0.001608 | $0.001954 | $37,682.00 | $2,471.21 |
| 2018-01-23 | $0.001949 | $0.002262 | $0.001885 | $0.001952 | $3,009.97 | $2,468.67 |
| 2018-01-24 | $0.001951 | $0.002253 | $0.001909 | $0.002133 | $3,037.41 | $2,697.40 |
| 2018-01-25 | $0.002168 | $0.002333 | $0.001968 | $0.002014 | $296.02 | $2,547.00 |
| 2018-01-26 | $0.002009 | $0.002186 | $0.001516 | $0.001559 | $739.47 | $1,970.90 |
| 2018-01-27 | $0.001558 | $0.002250 | $0.001544 | $0.002045 | $213.58 | $2,585.46 |
| 2018-01-28 | $0.002055 | $0.002350 | $0.001851 | $0.002206 | $1,609.13 | $2,789.61 |
| 2018-01-29 | $0.002204 | $0.002288 | $0.001898 | $0.002015 | $553.98 | $2,548.36 |
| 2018-01-30 | $0.002016 | $0.002096 | $0.001596 | $0.001600 | $164.48 | $2,023.44 |
| 2018-01-31 | $0.001603 | $0.002064 | $0.001570 | $0.001826 | $116.19 | $2,309.54 |