eBitcoin EBTC
Xếp hạng #?
22:31:03 29/01/2021
eBitcoin (EBTC)
Không theo dõi
Lịch sử giá eBitcoin (EBTC) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.2545 | $0.2585 | $0.2483 | $0.2520 | $0 | $4,761,302 |
| 2021-01-02 | $0.2520 | $0.2714 | $0.2477 | $0.2673 | $0 | $5,050,336 |
| 2021-01-03 | $0.2672 | $0.3473 | $0.2662 | $0.3354 | $0 | $6,338,094 |
| 2021-01-04 | $0.3365 | $0.3978 | $0.3147 | $0.3586 | $0 | $6,776,175 |
| 2021-01-05 | $0.3589 | $0.3896 | $0.3404 | $0.3800 | $0 | $7,180,761 |
| 2021-01-06 | $0.3794 | $0.4164 | $0.3671 | $0.4163 | $0 | $7,866,453 |
| 2021-01-07 | $0.4172 | $0.4425 | $0.4028 | $0.4227 | $0 | $7,986,936 |
| 2021-01-08 | $0.4225 | $0.4395 | $0.06064 | $0.06492 | $0.1221 | $1,226,866 |
| 2021-01-09 | $0.06488 | $0.06911 | $0.06266 | $0.06791 | $0 | $1,283,312 |
| 2021-01-10 | $0.06790 | $0.07144 | $0.05978 | $0.06319 | $13.27 | $1,194,099 |
| 2021-01-11 | $0.06316 | $0.06316 | $0.04628 | $0.05445 | $7.96 | $1,028,964 |
| 2021-01-12 | $0.05455 | $0.05751 | $0.05068 | $0.05214 | $0 | $985,384 |
| 2021-01-13 | $0.05221 | $0.05676 | $0.04977 | $0.05656 | $0 | $1,068,889 |
| 2021-01-14 | $0.05658 | $0.06226 | $0.05470 | $0.06096 | $0 | $1,152,004 |
| 2021-01-15 | $0.06097 | $0.06258 | $0.05458 | $0.05864 | $0 | $1,108,189 |
| 2021-01-16 | $0.05864 | $0.06455 | $0.05793 | $0.06179 | $0 | $1,167,635 |
| 2021-01-17 | $0.06173 | $0.06333 | $0.05877 | $0.06153 | $0 | $1,162,681 |
| 2021-01-18 | $0.06156 | $0.06302 | $0.05941 | $0.06292 | $0 | $1,189,018 |
| 2021-01-19 | $0.06291 | $0.2839 | $0.06278 | $0.2754 | $57.16 | $5,205,139 |
| 2021-01-20 | $0.2755 | $0.4573 | $0.2487 | $0.4565 | $12.33 | $8,626,472 |
| 2021-01-21 | $0.4561 | $0.4563 | $0.3625 | $0.3700 | $14.85 | $6,992,394 |
| 2021-01-22 | $0.3701 | $0.4195 | $0.3454 | $0.4080 | $0 | $7,709,341 |
| 2021-01-23 | $0.4080 | $0.4198 | $0.3963 | $0.4061 | $0 | $7,673,811 |
| 2021-01-24 | $0.4062 | $0.4604 | $0.4043 | $0.4594 | $0 | $8,680,540 |
| 2021-01-25 | $0.4592 | $0.4844 | $0.4306 | $0.4371 | $0 | $8,259,406 |
| 2021-01-26 | $0.4370 | $0.4541 | $0.4136 | $0.4469 | $0 | $8,445,924 |
| 2021-01-27 | $0.4478 | $0.4515 | $0.4010 | $0.4136 | $0 | $7,815,182 |
| 2021-01-28 | $0.4135 | $0.4476 | $0.4046 | $0.4400 | $0 | $8,315,170 |
| 2021-01-29 | $0.4518 | $0.4715 | $0.4264 | $0.4637 | $0 | $8,761,857 |