eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.2121 | $0.2191 | $0.1972 | $0.2027 | $0 | $3,830,369 |
| 2020-12-02 | $0.2026 | $0.2084 | $0.1997 | $0.2064 | $0 | $3,901,068 |
| 2020-12-03 | $0.2064 | $0.2147 | $0.2030 | $0.2128 | $0 | $4,020,893 |
| 2020-12-04 | $0.2128 | $0.2135 | $0.1964 | $0.1965 | $0 | $3,712,579 |
| 2020-12-05 | $0.1964 | $0.2058 | $0.1943 | $0.2058 | $0 | $3,888,720 |
| 2020-12-06 | $0.2058 | $0.2093 | $0.2016 | $0.2076 | $0 | $3,922,602 |
| 2020-12-07 | $0.2077 | $0.2080 | $0.2020 | $0.2042 | $0 | $3,858,924 |
| 2020-12-08 | $0.2042 | $0.2052 | $0.1906 | $0.1914 | $0 | $3,616,224 |
| 2020-12-09 | $0.1914 | $0.1992 | $0.1839 | $0.1979 | $0 | $3,740,057 |
| 2020-12-10 | $0.1978 | $0.1982 | $0.1897 | $0.1934 | $0 | $3,654,882 |
| 2020-12-11 | $0.1931 | $0.1933 | $0.1855 | $0.1884 | $0 | $3,559,303 |
| 2020-12-12 | $0.1883 | $0.1978 | $0.1881 | $0.1960 | $0 | $3,704,483 |
| 2020-12-13 | $0.1962 | $0.2048 | $0.1948 | $0.2035 | $0 | $3,845,321 |
| 2020-12-14 | $0.2034 | $0.2037 | $0.1991 | $0.2021 | $0 | $3,819,130 |
| 2020-12-15 | $0.2022 | $0.2057 | $0.2003 | $0.2033 | $0 | $3,842,422 |
| 2020-12-16 | $0.2033 | $0.2196 | $0.2008 | $0.2195 | $0 | $4,148,420 |
| 2020-12-17 | $0.2195 | $0.2325 | $0.2169 | $0.2218 | $0 | $4,192,226 |
| 2020-12-18 | $0.2218 | $0.2286 | $0.2182 | $0.2259 | $0 | $4,268,617 |
| 2020-12-19 | $0.2259 | $0.2307 | $0.2231 | $0.2275 | $0 | $4,298,606 |
| 2020-12-20 | $0.2275 | $0.2277 | $0.2156 | $0.2202 | $0 | $4,161,191 |
| 2020-12-21 | $0.2202 | $0.2232 | $0.2073 | $0.2104 | $0 | $3,975,828 |
| 2020-12-22 | $0.2104 | $0.2191 | $0.2034 | $0.2189 | $0 | $4,136,040 |
| 2020-12-23 | $0.2190 | $0.2198 | $0.1941 | $0.2014 | $0 | $3,806,047 |
| 2020-12-24 | $0.2014 | $0.2118 | $0.1962 | $0.2109 | $0 | $3,985,898 |
| 2020-12-25 | $0.2110 | $0.2184 | $0.2089 | $0.2161 | $0 | $4,083,782 |
| 2020-12-26 | $0.2161 | $0.2245 | $0.2130 | $0.2194 | $0 | $4,146,202 |
| 2020-12-27 | $0.2194 | $0.2451 | $0.2168 | $0.2356 | $0 | $4,451,763 |
| 2020-12-28 | $0.2355 | $0.2573 | $0.2355 | $0.2522 | $0 | $4,766,771 |
| 2020-12-29 | $0.2520 | $0.2546 | $0.2388 | $0.2524 | $0 | $4,770,104 |
| 2020-12-30 | $0.2524 | $0.2602 | $0.2487 | $0.2593 | $0 | $4,899,956 |
| 2020-12-31 | $0.2593 | $0.2602 | $0.2506 | $0.2546 | $0 | $4,811,010 |