Ebang International Holdings (EBON)

EBON
🏛️ アメリカ →
4.84
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 0.96 1.05 0.96 1.03 2.3M
2021-12-30 0.95 1.00 0.84 0.98 4.7M
2021-12-29 1.07 1.07 0.93 0.95 4.3M
2021-12-28 1.18 1.18 1.07 1.07 3.0M
2021-12-27 1.19 1.24 1.15 1.19 2.8M
2021-12-23 1.13 1.25 1.09 1.19 2.8M
2021-12-22 1.08 1.17 1.06 1.13 2.2M
2021-12-21 1.07 1.11 1.07 1.08 2.1M
2021-12-20 1.11 1.14 1.05 1.05 2.9M
2021-12-17 1.21 1.28 1.11 1.15 5.9M
2021-12-16 1.37 1.41 1.25 1.26 1.6M
2021-12-15 1.52 1.53 1.32 1.37 3.2M
2021-12-14 1.20 1.51 1.17 1.49 8.1M
2021-12-13 1.30 1.33 1.20 1.24 2.1M
2021-12-10 1.33 1.38 1.30 1.33 1.3M
2021-12-09 1.38 1.42 1.31 1.33 1.4M
2021-12-08 1.37 1.47 1.33 1.43 1.2M
2021-12-07 1.26 1.45 1.26 1.42 2.0M
2021-12-06 1.19 1.27 1.09 1.26 3.8M
2021-12-03 1.43 1.44 1.29 1.30 7.0M
2021-12-02 1.40 1.49 1.37 1.44 1.9M
2021-12-01 1.48 1.58 1.40 1.44 2.5M
2021-11-30 1.53 1.53 1.38 1.47 5.3M
2021-11-29 1.58 1.59 1.50 1.53 1.7M
2021-11-26 1.55 1.59 1.50 1.52 2.6M
2021-11-24 1.58 1.70 1.55 1.68 2.0M
2021-11-23 1.65 1.70 1.55 1.61 4.8M
2021-11-22 1.80 1.80 1.62 1.62 3.7M
2021-11-19 1.76 1.86 1.76 1.77 1.8M
2021-11-18 1.91 1.91 1.75 1.79 2.3M
2021-11-17 1.94 1.96 1.86 1.88 2.2M
2021-11-16 1.97 2.00 1.92 1.94 2.1M
2021-11-15 2.07 2.08 1.95 2.00 2.7M
2021-11-12 2.06 2.08 1.90 2.08 4.6M
2021-11-11 2.10 2.13 2.01 2.02 2.1M
2021-11-10 2.30 2.32 2.05 2.07 4.0M
2021-11-09 2.28 2.38 2.17 2.33 5.3M
2021-11-08 2.15 2.30 2.15 2.26 4.7M
2021-11-05 2.16 2.17 2.05 2.09 2.0M
2021-11-04 2.20 2.25 2.11 2.17 2.4M
2021-11-03 2.15 2.22 2.12 2.20 1.8M
2021-11-02 2.22 2.23 2.13 2.17 2.5M
2021-11-01 2.16 2.27 2.13 2.19 2.7M
2021-10-29 2.13 2.19 2.08 2.17 3.1M
2021-10-28 2.10 2.21 2.10 2.17 2.5M
2021-10-27 2.01 2.25 2.01 2.05 4.2M
2021-10-26 2.42 2.43 2.09 2.12 8.7M
2021-10-25 2.03 2.20 2.02 2.09 6.7M
2021-10-22 2.08 2.09 1.98 2.05 2.9M
2021-10-21 2.20 2.22 2.06 2.13 3.9M
2021-10-20 1.99 2.24 1.96 2.20 7.9M
2021-10-19 1.99 2.02 1.90 1.98 3.3M
2021-10-18 1.98 2.05 1.93 1.96 3.5M
2021-10-15 1.86 1.98 1.85 1.97 4.2M
2021-10-14 1.80 1.88 1.78 1.83 3.2M
2021-10-13 1.67 1.80 1.64 1.80 4.5M
2021-10-12 1.77 1.78 1.62 1.69 7.5M
2021-10-11 1.80 1.83 1.73 1.77 6.8M
2021-10-08 1.91 1.91 1.78 1.80 3.9M
2021-10-07 1.98 2.00 1.88 1.88 3.7M
2021-10-06 2.02 2.11 1.95 1.97 3.6M
2021-10-05 1.94 2.01 1.91 1.97 2.3M
2021-10-04 1.95 2.00 1.86 1.91 2.2M
2021-10-01 2.02 2.03 1.89 1.92 2.7M
2021-09-30 1.90 1.92 1.86 1.90 1.5M
2021-09-29 2.09 2.10 1.83 1.86 5.6M
2021-09-28 2.15 2.20 2.04 2.04 4.4M
2021-09-27 2.17 2.27 2.15 2.21 1.5M
2021-09-24 2.14 2.20 2.09 2.17 4.9M
2021-09-23 2.25 2.38 2.23 2.34 2.0M
2021-09-22 2.13 2.24 2.09 2.21 2.6M
2021-09-21 2.15 2.16 2.08 2.09 1.7M
2021-09-20 2.21 2.25 2.09 2.12 3.1M
2021-09-17 2.27 2.35 2.24 2.33 2.1M
2021-09-16 2.35 2.35 2.19 2.29 2.6M
2021-09-15 2.36 2.38 2.26 2.37 2.0M
2021-09-14 2.34 2.45 2.27 2.31 2.1M
2021-09-13 2.38 2.44 2.31 2.33 2.5M
2021-09-10 2.48 2.60 2.38 2.38 2.7M
2021-09-09 2.42 2.47 2.38 2.42 1.3M
2021-09-08 2.50 2.52 2.34 2.40 2.6M
2021-09-07 2.72 2.80 2.51 2.52 4.4M
2021-09-03 2.81 2.87 2.72 2.73 2.4M
2021-09-02 2.74 2.85 2.72 2.73 2.9M
2021-09-01 2.53 2.76 2.48 2.67 3.0M
2021-08-31 2.54 2.59 2.50 2.56 1.6M
2021-08-30 2.50 2.58 2.42 2.52 1.5M
2021-08-27 2.42 2.56 2.40 2.53 2.3M
2021-08-26 2.39 2.54 2.37 2.39 1.8M
2021-08-25 2.46 2.54 2.41 2.48 2.5M
2021-08-24 2.44 2.57 2.38 2.52 3.1M
2021-08-23 2.37 2.48 2.30 2.42 3.9M
2021-08-20 2.21 2.35 2.20 2.24 3.1M
2021-08-19 2.21 2.26 2.15 2.17 2.7M
2021-08-18 2.19 2.32 2.13 2.27 2.6M
2021-08-17 2.25 2.28 2.13 2.19 3.5M
2021-08-16 2.49 2.50 2.28 2.28 2.5M
2021-08-13 2.63 2.65 2.44 2.45 3.0M
2021-08-12 2.59 2.64 2.46 2.53 2.9M
2021-08-11 2.77 2.96 2.63 2.71 7.3M
2021-08-10 2.87 2.88 2.60 2.66 6.0M
2021-08-09 2.78 3.10 2.72 2.82 18.8M
2021-08-06 2.45 2.65 2.36 2.57 6.3M
2021-08-05 2.22 2.48 2.18 2.42 4.0M
2021-08-04 2.23 2.39 2.23 2.25 3.4M
2021-08-03 2.25 2.30 2.17 2.22 2.7M
2021-08-02 2.26 2.44 2.20 2.30 3.8M
2021-07-30 2.15 2.27 2.15 2.21 1.8M
2021-07-29 2.34 2.34 2.17 2.18 2.5M
2021-07-28 2.25 2.42 2.21 2.35 4.0M
2021-07-27 2.35 2.40 2.08 2.14 4.3M
2021-07-26 2.32 2.53 2.24 2.49 7.6M
2021-07-23 2.13 2.23 2.09 2.15 2.0M
2021-07-22 2.37 2.39 2.17 2.17 2.8M
2021-07-21 2.34 2.41 2.29 2.33 3.9M
2021-07-20 2.09 2.27 2.00 2.26 3.1M
2021-07-19 2.10 2.18 1.95 2.13 6.4M
2021-07-16 2.32 2.32 2.16 2.17 3.7M
2021-07-15 2.32 2.43 2.21 2.33 4.6M
2021-07-14 2.48 2.57 2.35 2.36 4.8M
2021-07-13 2.58 2.61 2.41 2.44 3.8M
2021-07-12 2.62 2.67 2.55 2.59 2.7M
2021-07-09 2.69 2.70 2.59 2.62 4.2M
2021-07-08 2.67 2.72 2.57 2.62 4.6M
2021-07-07 2.90 2.94 2.71 2.77 2.3M
2021-07-06 2.93 3.02 2.82 2.88 2.3M
2021-07-02 3.00 3.02 2.84 2.87 4.1M
2021-07-01 3.11 3.12 2.99 3.00 3.0M
2021-06-30 3.14 3.19 3.08 3.08 2.9M
2021-06-29 3.30 3.54 3.16 3.18 7.1M
2021-06-28 3.11 3.29 3.11 3.25 3.3M
2021-06-25 3.11 3.21 3.06 3.09 3.2M
2021-06-24 3.16 3.22 3.08 3.15 3.1M
2021-06-23 3.20 3.32 3.10 3.10 5.2M
2021-06-22 3.05 3.23 2.92 3.08 10.5M
2021-06-21 3.41 3.50 3.23 3.35 7.8M
2021-06-18 3.72 3.81 3.56 3.66 13.8M
2021-06-17 3.65 4.00 3.64 3.72 5.8M
2021-06-16 3.60 3.76 3.59 3.72 3.9M
2021-06-15 3.88 3.88 3.63 3.71 7.3M
2021-06-14 3.52 4.08 3.47 3.75 13.6M
2021-06-11 3.41 3.48 3.34 3.40 2.7M
2021-06-10 3.61 3.72 3.35 3.39 5.5M
2021-06-09 3.48 3.77 3.45 3.57 8.5M
2021-06-08 3.26 3.40 3.21 3.40 5.2M
2021-06-07 3.35 3.39 3.21 3.31 5.4M
2021-06-04 3.42 3.45 3.27 3.34 4.8M
2021-06-03 3.22 3.62 3.22 3.48 9.1M
2021-06-02 3.49 3.50 3.21 3.32 7.3M
2021-06-01 2.92 3.58 2.89 3.41 14.6M
2021-05-28 2.97 3.07 2.87 2.89 4.7M
2021-05-27 3.13 3.14 2.93 3.08 8.2M
2021-05-26 2.68 3.04 2.62 2.99 9.8M
2021-05-25 2.56 2.71 2.48 2.65 6.3M
2021-05-24 2.62 2.64 2.44 2.57 9.5M
2021-05-21 2.85 2.92 2.63 2.64 8.5M
2021-05-20 3.06 3.06 2.77 2.86 9.3M
2021-05-19 2.79 3.02 2.75 2.87 8.6M
2021-05-18 2.92 3.20 2.85 3.18 9.1M
2021-05-17 2.60 3.01 2.59 3.01 7.7M
2021-05-14 2.59 2.89 2.47 2.75 10.3M
2021-05-13 2.82 2.88 2.37 2.41 15.1M
2021-05-12 2.92 3.06 2.87 2.89 5.9M
2021-05-11 2.63 3.07 2.59 3.01 10.8M
2021-05-10 3.46 3.46 3.06 3.07 12.1M
2021-05-07 3.34 3.49 3.32 3.45 10.5M
2021-05-06 3.72 3.77 3.22 3.31 11.1M
2021-05-05 3.62 3.95 3.60 3.76 13.2M
2021-05-04 3.77 3.77 3.50 3.65 9.9M
2021-05-03 4.03 4.04 3.68 3.82 14.5M
2021-04-30 4.07 4.23 4.03 4.09 9.0M
2021-04-29 4.31 4.40 4.06 4.13 9.4M
2021-04-28 4.37 4.45 4.27 4.43 8.2M
2021-04-27 4.49 4.57 4.30 4.49 10.0M
2021-04-26 4.30 4.42 4.16 4.36 10.9M
2021-04-23 4.03 4.22 4.01 4.19 10.4M
2021-04-22 4.30 4.44 4.15 4.25 10.2M
2021-04-21 4.04 4.36 3.92 4.28 12.1M
2021-04-20 4.22 4.26 3.95 4.16 12.3M
2021-04-19 4.52 4.63 4.09 4.33 21.4M
2021-04-16 4.35 5.18 4.18 4.82 81.9M
2021-04-15 4.62 4.63 4.06 4.22 22.5M
2021-04-14 5.18 5.25 4.65 4.67 21.4M
2021-04-13 4.92 5.24 4.65 5.07 29.9M
2021-04-12 5.16 5.30 4.38 4.77 29.6M
2021-04-09 5.08 5.32 5.01 5.08 16.5M
2021-04-08 5.19 5.35 4.93 5.03 23.1M
2021-04-07 5.67 5.75 5.34 5.41 29.4M
2021-04-06 5.23 5.54 4.95 5.53 57.5M
2021-04-05 7.51 7.51 6.25 6.35 36.3M
2021-04-01 6.81 7.30 6.70 7.03 27.2M
2021-03-31 7.58 8.35 7.46 7.95 18.9M
2021-03-30 7.36 8.02 6.95 7.90 17.7M
2021-03-29 8.15 8.18 7.14 7.20 11.6M
2021-03-26 7.92 8.14 7.36 7.80 10.7M
2021-03-25 6.78 7.83 6.68 7.74 16.3M
2021-03-24 9.45 9.48 7.69 7.76 16.7M
2021-03-23 8.99 9.57 8.61 8.84 13.8M
2021-03-22 10.45 10.50 9.10 9.14 17.6M
2021-03-19 10.98 11.41 10.50 10.60 17.7M
2021-03-18 11.26 12.70 10.36 10.53 37.0M
2021-03-17 10.00 11.85 9.73 11.78 28.1M
2021-03-16 10.76 11.78 9.72 10.45 32.7M
2021-03-15 11.24 12.71 10.80 11.29 57.5M
2021-03-12 7.21 11.30 7.15 10.40 126.3M
2021-03-11 7.12 7.81 6.92 7.69 21.0M
2021-03-10 7.51 7.74 6.65 6.88 20.1M
2021-03-09 6.16 7.29 6.01 7.09 20.9M
2021-03-08 6.22 6.33 5.42 5.62 9.3M
2021-03-05 6.16 6.20 4.83 6.16 13.8M
2021-03-04 6.87 7.13 5.42 5.89 17.1M
2021-03-03 7.63 7.86 6.93 7.15 14.9M
2021-03-02 8.33 8.42 7.11 7.23 13.3M
2021-03-01 7.58 8.19 7.20 7.98 21.4M
2021-02-26 7.07 7.72 6.78 6.90 16.9M
2021-02-25 8.31 8.90 7.07 7.46 29.6M
2021-02-24 7.23 8.43 7.18 7.36 26.7M
2021-02-23 6.99 7.48 5.80 6.70 27.5M
2021-02-22 9.85 10.26 7.96 8.41 39.1M
2021-02-19 11.78 12.41 10.77 11.06 45.5M
2021-02-18 10.20 13.70 9.70 11.29 118.8M
2021-02-17 9.84 11.24 7.89 10.48 97.3M
2021-02-16 7.44 8.50 7.02 7.88 45.8M
2021-02-12 5.68 6.80 5.62 6.69 26.1M
2021-02-11 5.87 6.03 5.20 5.42 23.1M
2021-02-10 6.19 6.26 5.56 5.91 6.5M
2021-02-09 6.35 6.57 6.03 6.33 9.9M
2021-02-08 6.37 6.40 5.95 6.22 14.3M
2021-02-05 6.30 6.44 5.67 5.83 5.8M
2021-02-04 6.07 6.27 5.52 6.26 14.0M
2021-02-03 5.27 5.65 5.12 5.51 4.7M
2021-02-02 5.07 5.33 4.85 5.26 2.8M
2021-02-01 5.01 5.38 4.72 5.05 2.9M
2021-01-29 5.67 5.71 4.88 5.13 6.3M
2021-01-28 4.60 5.45 4.60 5.22 7.3M
2021-01-27 4.46 4.94 4.42 4.54 3.8M
2021-01-26 4.94 5.04 4.87 4.89 1.6M
2021-01-25 5.23 5.25 4.83 5.00 2.3M
2021-01-22 5.06 5.30 5.01 5.15 2.2M
2021-01-21 4.86 5.27 4.66 5.12 3.2M
2021-01-20 5.12 5.34 4.80 4.99 3.4M
2021-01-19 5.50 5.50 5.15 5.29 3.6M
2021-01-15 5.69 5.84 5.28 5.30 5.7M
2021-01-14 6.18 6.25 5.75 5.94 5.8M
2021-01-13 5.85 5.92 5.52 5.72 4.9M
2021-01-12 5.82 6.14 5.70 5.95 5.7M
2021-01-11 6.02 6.27 5.85 5.98 10.1M
2021-01-08 8.23 8.60 6.48 6.90 15.3M
2021-01-07 6.89 8.54 6.33 7.74 30.9M
2021-01-06 6.35 6.97 5.95 6.11 12.1M
2021-01-05 6.73 6.75 5.94 6.20 14.2M
2021-01-04 7.69 8.87 6.65 7.14 27.7M