eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1334 | $0.1370 | $0.1329 | $0.1367 | $0 | $2,583,832 |
| 2020-11-02 | $0.1367 | $0.1391 | $0.1314 | $0.1322 | $0 | $2,497,715 |
| 2020-11-03 | $0.1322 | $0.1344 | $0.1281 | $0.1337 | $0 | $2,526,756 |
| 2020-11-04 | $0.1337 | $0.1406 | $0.1303 | $0.1387 | $0 | $2,621,543 |
| 2020-11-05 | $0.1387 | $0.1440 | $0.1370 | $0.1428 | $0 | $2,699,398 |
| 2020-11-06 | $0.1428 | $0.1574 | $0.1425 | $0.1569 | $0 | $2,964,374 |
| 2020-11-07 | $0.1569 | $0.1606 | $0.1478 | $0.1503 | $0 | $2,840,471 |
| 2020-11-08 | $0.1503 | $0.1579 | $0.1494 | $0.1565 | $0 | $2,956,786 |
| 2020-11-09 | $0.1565 | $0.1578 | $0.1501 | $0.1532 | $0 | $2,895,706 |
| 2020-11-10 | $0.1532 | $0.1565 | $0.1517 | $0.1551 | $6.70 | $2,931,792 |
| 2020-11-11 | $0.1551 | $0.1634 | $0.1551 | $0.1597 | $0 | $3,018,213 |
| 2020-11-12 | $0.1597 | $0.1613 | $0.1560 | $0.1590 | $0 | $3,005,415 |
| 2020-11-13 | $0.1590 | $0.1639 | $0.1578 | $0.1637 | $0 | $3,094,249 |
| 2020-11-14 | $0.1637 | $0.1639 | $0.1563 | $0.1587 | $0 | $2,999,728 |
| 2020-11-15 | $0.1587 | $0.1590 | $0.1519 | $0.1544 | $0 | $2,917,796 |
| 2020-11-16 | $0.1544 | $0.1600 | $0.1537 | $0.1587 | $0 | $2,998,286 |
| 2020-11-17 | $0.1602 | $0.1664 | $0.1590 | $0.1657 | $0 | $3,131,500 |
| 2020-11-18 | $0.1657 | $0.1697 | $0.1607 | $0.1654 | $0 | $3,125,583 |
| 2020-11-19 | $0.1654 | $0.1656 | $0.1607 | $0.1627 | $0 | $3,074,802 |
| 2020-11-20 | $0.1627 | $0.1772 | $0.1627 | $0.1759 | $0 | $3,323,337 |
| 2020-11-21 | $0.1759 | $0.1898 | $0.1740 | $0.1896 | $0 | $3,582,206 |
| 2020-11-22 | $0.1896 | $0.1999 | $0.1775 | $0.1925 | $0 | $3,638,497 |
| 2020-11-23 | $0.1925 | $0.2104 | $0.1902 | $0.2096 | $0 | $3,961,286 |
| 2020-11-24 | $0.2100 | $0.2143 | $0.2049 | $0.2083 | $0 | $3,936,494 |
| 2020-11-25 | $0.2083 | $0.2088 | $0.1931 | $0.1969 | $0 | $3,721,347 |
| 2020-11-26 | $0.1969 | $0.1986 | $0.1675 | $0.1789 | $0 | $3,381,223 |
| 2020-11-27 | $0.1790 | $0.1831 | $0.1715 | $0.1785 | $0 | $3,373,199 |
| 2020-11-28 | $0.1785 | $0.1891 | $0.1753 | $0.1857 | $0 | $3,509,509 |
| 2020-11-29 | $0.1857 | $0.1989 | $0.1835 | $0.1986 | $0 | $3,753,792 |
| 2020-11-30 | $0.1986 | $0.2123 | $0.1972 | $0.2121 | $0 | $4,007,537 |