eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1242 | $0.1274 | $0.1195 | $0.1219 | $0 | $2,302,664 |
| 2020-10-02 | $0.1219 | $0.1222 | $0.1161 | $0.1194 | $0 | $2,257,242 |
| 2020-10-03 | $0.1194 | $0.1212 | $0.1189 | $0.1195 | $0 | $2,259,088 |
| 2020-10-04 | $0.1195 | $0.1221 | $0.1191 | $0.1216 | $0 | $2,298,532 |
| 2020-10-05 | $0.1216 | $0.1225 | $0.1206 | $0.1221 | $0 | $2,307,541 |
| 2020-10-06 | $0.1221 | $0.1225 | $0.1166 | $0.1176 | $0 | $2,221,886 |
| 2020-10-07 | $0.1176 | $0.1181 | $0.1154 | $0.1179 | $0 | $2,228,360 |
| 2020-10-08 | $0.1179 | $0.1215 | $0.1158 | $0.1210 | $0 | $2,286,757 |
| 2020-10-09 | $0.1210 | $0.1271 | $0.1201 | $0.1261 | $0 | $2,383,401 |
| 2020-10-10 | $0.1261 | $0.1305 | $0.1260 | $0.1280 | $0 | $2,418,456 |
| 2020-10-11 | $0.1280 | $0.1301 | $0.1276 | $0.1294 | $0 | $2,445,671 |
| 2020-10-12 | $0.1294 | $0.1363 | $0.1265 | $0.1338 | $0 | $2,527,744 |
| 2020-10-13 | $0.1338 | $0.1338 | $0.1296 | $0.1315 | $0 | $2,485,109 |
| 2020-10-14 | $0.1315 | $0.1336 | $0.1291 | $0.1309 | $0 | $2,473,977 |
| 2020-10-15 | $0.1309 | $0.1315 | $0.1281 | $0.1302 | $0 | $2,460,664 |
| 2020-10-16 | $0.1302 | $0.1311 | $0.1251 | $0.1263 | $0 | $2,387,564 |
| 2020-10-17 | $0.1263 | $0.1276 | $0.1257 | $0.1273 | $0 | $2,404,690 |
| 2020-10-18 | $0.1273 | $0.1306 | $0.1270 | $0.1305 | $0 | $2,465,712 |
| 2020-10-19 | $0.1305 | $0.1322 | $0.1289 | $0.1311 | $0 | $2,476,922 |
| 2020-10-20 | $0.1311 | $0.1314 | $0.1268 | $0.1273 | $0 | $2,406,523 |
| 2020-10-21 | $0.1273 | $0.1382 | $0.1272 | $0.1353 | $0 | $2,556,812 |
| 2020-10-22 | $0.1353 | $0.1449 | $0.1350 | $0.1427 | $0 | $2,697,518 |
| 2020-10-23 | $0.1427 | $0.1445 | $0.1391 | $0.1412 | $0 | $2,668,804 |
| 2020-10-24 | $0.1414 | $0.1437 | $0.1407 | $0.1424 | $0 | $2,690,387 |
| 2020-10-25 | $0.1423 | $0.1439 | $0.1398 | $0.1401 | $2.80 | $2,647,791 |
| 2020-10-26 | $0.1401 | $0.1419 | $0.1324 | $0.1358 | $0 | $2,566,367 |
| 2020-10-27 | $0.1359 | $0.1414 | $0.1348 | $0.1392 | $0 | $2,629,645 |
| 2020-10-28 | $0.1394 | $0.1411 | $0.1315 | $0.1341 | $0 | $2,533,762 |
| 2020-10-29 | $0.1341 | $0.1357 | $0.1315 | $0.1334 | $3.98 | $2,521,180 |
| 2020-10-30 | $0.1334 | $0.1350 | $0.1294 | $0.1321 | $0 | $2,495,614 |
| 2020-10-31 | $0.1321 | $0.1356 | $0.1315 | $0.1334 | $0 | $2,520,281 |