Enterprise

EBTC
🏛️ usa →
39.64
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.87 45.19 44.46 44.92 0.0M
2021-12-30 45.28 45.32 45.09 45.18 0.0M
2021-12-29 44.10 45.78 44.10 44.90 0.0M
2021-12-28 45.43 45.60 44.65 44.83 0.0M
2021-12-27 45.78 46.44 45.20 45.63 0.0M
2021-12-23 44.26 46.48 44.26 46.04 0.0M
2021-12-22 43.40 44.56 43.33 44.39 0.0M
2021-12-21 42.80 43.98 42.64 43.59 0.0M
2021-12-20 42.85 42.85 41.65 42.50 0.0M
2021-12-17 38.93 44.72 37.71 43.99 0.2M
2021-12-16 37.86 39.53 37.60 38.84 0.0M
2021-12-15 37.51 38.51 36.90 37.40 0.0M
2021-12-14 37.76 39.58 36.88 38.04 0.0M
2021-12-13 38.60 39.91 37.61 39.16 0.0M
2021-12-10 38.53 39.65 38.49 38.61 0.0M
2021-12-09 39.35 40.00 37.97 38.73 0.0M
2021-12-08 39.56 40.20 38.75 39.96 0.0M
2021-12-07 40.00 40.00 39.11 39.64 0.0M
2021-12-06 39.28 40.20 39.26 39.55 0.0M
2021-12-03 38.21 39.40 37.89 38.80 0.0M
2021-12-02 40.25 40.48 38.30 39.60 0.0M
2021-12-01 40.07 42.48 36.94 38.25 0.0M
2021-11-30 39.15 40.00 38.37 39.42 0.0M
2021-11-29 40.85 40.85 39.80 39.80 0.0M
2021-11-26 41.15 41.57 38.86 40.62 0.0M
2021-11-24 41.70 42.75 40.13 41.87 0.0M
2021-11-23 40.55 41.96 40.55 41.96 0.0M
2021-11-22 40.35 40.90 40.30 40.65 0.0M
2021-11-19 40.28 40.73 39.92 40.32 0.0M
2021-11-18 39.53 40.62 39.03 40.62 0.0M
2021-11-17 39.50 39.71 39.33 39.48 0.0M
2021-11-16 40.07 40.09 39.63 39.77 0.0M
2021-11-15 40.32 40.60 39.17 40.41 0.0M
2021-11-12 40.65 40.65 39.99 40.52 0.0M
2021-11-11 40.87 41.00 40.40 40.88 0.0M
2021-11-10 40.35 40.88 38.87 40.86 0.0M
2021-11-09 40.21 40.90 40.21 40.49 0.0M
2021-11-08 39.46 40.72 39.44 40.72 0.0M
2021-11-05 38.60 39.74 38.60 39.74 0.0M
2021-11-04 38.27 38.50 37.91 38.50 0.0M
2021-11-03 36.88 38.59 36.88 38.59 0.0M
2021-11-02 36.91 37.97 36.75 37.20 0.0M
2021-11-01 37.24 37.44 36.22 37.15 0.0M
2021-10-29 35.41 37.65 35.41 37.15 0.0M
2021-10-28 36.66 37.47 36.45 36.94 0.0M
2021-10-27 36.82 37.69 35.90 36.10 0.0M
2021-10-26 36.83 36.94 36.25 36.56 0.0M
2021-10-25 37.65 37.71 36.70 36.90 0.0M
2021-10-22 37.97 38.07 37.36 37.66 0.0M
2021-10-21 37.59 38.47 37.50 37.54 0.0M
2021-10-20 38.03 38.16 38.01 38.16 0.0M
2021-10-19 37.88 38.20 37.88 38.05 0.0M
2021-10-18 38.51 38.58 38.10 38.14 0.0M
2021-10-15 39.21 39.59 38.50 38.54 0.0M
2021-10-14 38.69 38.94 38.31 38.77 0.0M
2021-10-13 38.30 38.53 38.30 38.52 0.0M
2021-10-12 38.32 38.99 38.04 38.82 0.0M
2021-10-11 37.99 38.77 37.80 38.50 0.0M
2021-10-08 36.99 38.35 36.45 37.90 0.1M
2021-10-07 35.76 36.95 35.76 36.85 0.0M
2021-10-06 36.00 36.29 35.88 36.02 0.0M
2021-10-05 35.47 36.09 35.15 36.00 0.0M
2021-10-04 35.64 35.75 35.00 35.23 0.0M
2021-10-01 35.90 36.50 35.31 36.00 0.0M
2021-09-30 36.03 36.03 35.04 35.95 0.0M
2021-09-29 34.90 36.24 34.81 36.00 0.0M
2021-09-28 34.94 35.01 34.32 35.01 0.0M
2021-09-27 34.20 35.35 34.20 34.95 0.0M
2021-09-24 33.35 34.25 33.35 34.10 0.0M
2021-09-23 33.70 33.85 33.34 33.84 0.0M
2021-09-22 33.09 33.53 32.90 33.35 0.0M
2021-09-21 32.50 32.93 32.50 32.85 0.0M
2021-09-20 32.60 33.68 32.10 32.50 0.0M
2021-09-17 33.00 33.00 32.29 32.91 0.0M
2021-09-16 32.91 33.23 32.68 32.91 0.0M
2021-09-15 32.21 32.79 32.15 32.64 0.0M
2021-09-14 32.06 32.24 32.01 32.06 0.0M
2021-09-13 32.61 32.61 32.09 32.12 0.0M
2021-09-10 32.65 32.65 32.20 32.21 0.0M
2021-09-09 33.07 33.27 32.55 32.55 0.0M
2021-09-08 33.50 33.51 33.16 33.16 0.0M
2021-09-07 33.59 33.72 33.30 33.30 0.0M
2021-09-03 33.48 33.74 33.20 33.74 0.0M
2021-09-02 34.42 34.53 33.53 33.59 0.0M
2021-09-01 33.94 33.94 33.40 33.77 0.0M
2021-08-31 33.74 33.87 33.74 33.75 0.0M
2021-08-30 34.22 34.76 33.56 33.73 0.0M
2021-08-27 33.98 35.36 33.76 34.27 0.0M
2021-08-26 33.70 33.75 33.31 33.31 0.0M
2021-08-25 33.50 34.80 33.29 33.49 0.0M
2021-08-24 33.09 33.50 32.90 33.14 0.0M
2021-08-23 33.27 33.27 32.91 33.09 0.0M
2021-08-20 33.54 33.92 33.15 33.23 0.0M
2021-08-19 33.68 34.17 33.52 33.85 0.0M
2021-08-18 34.35 34.61 33.55 33.55 0.0M
2021-08-17 34.32 34.32 33.80 33.80 0.0M
2021-08-16 33.72 34.32 33.72 34.07 0.0M
2021-08-13 34.85 35.40 34.80 34.80 0.0M
2021-08-12 35.10 35.88 35.10 35.43 0.0M
2021-08-11 35.76 35.99 35.12 35.79 0.0M
2021-08-10 35.08 35.72 35.08 35.52 0.0M
2021-08-09 34.38 35.37 33.84 35.04 0.0M
2021-08-06 33.62 35.34 33.41 34.60 0.0M
2021-08-05 33.13 33.78 32.88 33.60 0.0M
2021-08-04 32.64 33.09 32.64 32.88 0.0M
2021-08-03 33.03 33.49 32.67 32.74 0.0M
2021-08-02 32.89 33.19 32.56 32.90 0.0M
2021-07-30 32.96 33.09 32.70 32.70 0.0M
2021-07-29 33.28 33.33 32.74 33.07 0.0M
2021-07-28 33.00 33.12 32.55 32.96 0.0M
2021-07-27 32.55 33.41 32.50 32.76 0.0M
2021-07-26 32.59 32.73 32.31 32.54 0.0M
2021-07-23 32.62 33.25 32.55 32.55 0.0M
2021-07-22 32.63 33.22 32.28 32.38 0.0M
2021-07-21 33.19 33.40 32.55 32.60 0.0M
2021-07-20 32.75 33.55 32.55 32.55 0.0M
2021-07-19 33.00 33.71 32.63 32.63 0.0M
2021-07-16 33.47 33.47 32.77 33.13 0.0M
2021-07-15 33.58 33.87 33.21 33.22 0.0M
2021-07-14 33.26 33.96 32.94 33.83 0.0M
2021-07-13 33.26 33.35 33.20 33.22 0.0M
2021-07-12 33.20 33.49 32.81 33.33 0.0M
2021-07-09 33.00 33.87 32.71 33.10 0.0M
2021-07-08 32.65 33.81 32.45 32.58 0.0M
2021-07-07 33.42 33.93 33.08 33.08 0.0M
2021-07-06 33.65 33.80 33.01 33.46 0.0M
2021-07-02 33.63 33.98 33.25 33.49 0.0M
2021-07-01 32.84 33.23 32.61 33.18 0.0M
2021-06-30 32.50 33.07 32.50 32.75 0.0M
2021-06-29 32.75 32.87 32.41 32.51 0.0M
2021-06-28 33.33 33.33 32.65 32.83 0.0M
2021-06-25 33.60 33.98 33.19 33.34 0.1M
2021-06-24 33.48 33.85 33.15 33.67 0.0M
2021-06-23 33.43 33.62 33.27 33.27 0.0M
2021-06-22 33.60 33.78 33.09 33.53 0.0M
2021-06-21 34.00 34.53 33.46 33.50 0.0M
2021-06-18 33.13 34.86 32.55 34.00 0.0M
2021-06-17 34.40 34.56 33.55 33.55 0.0M
2021-06-16 33.83 34.55 33.75 34.33 0.0M
2021-06-15 34.16 34.16 33.73 33.73 0.0M
2021-06-14 34.00 34.02 33.55 33.65 0.0M
2021-06-11 34.07 34.14 33.75 34.14 0.0M
2021-06-10 34.26 34.26 33.89 34.07 0.0M
2021-06-09 34.92 34.92 34.50 34.70 0.0M
2021-06-08 35.46 35.46 34.83 34.83 0.0M
2021-06-07 35.70 35.91 35.22 35.44 0.0M
2021-06-04 35.61 35.70 35.25 35.56 0.0M
2021-06-03 35.10 36.00 34.52 35.58 0.0M
2021-06-02 34.68 35.68 34.14 35.28 0.0M
2021-06-01 34.50 35.48 34.37 34.77 0.0M
2021-05-28 34.33 34.46 33.75 34.46 0.0M
2021-05-27 34.35 34.45 33.93 34.30 0.0M
2021-05-26 33.55 34.20 33.55 33.99 0.0M
2021-05-25 34.09 34.50 33.41 33.50 0.0M
2021-05-24 34.10 34.40 34.01 34.01 0.0M
2021-05-21 34.45 34.45 34.03 34.19 0.0M
2021-05-20 33.32 33.98 33.32 33.98 0.0M
2021-05-19 33.04 34.02 33.02 33.36 0.0M
2021-05-18 34.35 34.35 33.29 33.29 0.0M
2021-05-17 34.50 34.64 34.02 34.22 0.0M
2021-05-14 34.43 34.53 33.56 34.50 0.0M
2021-05-13 33.59 34.75 33.20 34.47 0.0M
2021-05-12 34.47 34.73 33.07 33.30 0.0M
2021-05-11 35.01 35.74 34.35 34.44 0.0M
2021-05-10 36.02 36.10 35.15 35.38 0.0M
2021-05-07 35.76 36.10 35.50 36.10 0.0M
2021-05-06 36.15 36.15 35.49 35.74 0.0M
2021-05-05 35.95 36.78 35.75 36.20 0.0M
2021-05-04 35.61 36.08 35.60 35.73 0.0M
2021-05-03 35.15 35.73 34.90 35.56 0.0M
2021-04-30 34.75 35.00 34.75 34.83 0.0M
2021-04-29 35.00 35.00 34.60 34.85 0.0M
2021-04-28 34.12 34.80 33.94 34.56 0.0M
2021-04-27 34.63 34.89 33.81 34.12 0.0M
2021-04-26 34.10 35.00 34.10 34.80 0.0M
2021-04-23 33.61 34.50 33.37 34.10 0.0M
2021-04-22 33.55 33.55 33.39 33.40 0.0M
2021-04-21 33.61 33.75 33.36 33.36 0.0M
2021-04-20 33.89 34.42 33.40 33.47 0.0M
2021-04-19 33.82 34.24 33.78 33.99 0.0M
2021-04-16 33.99 34.30 33.91 33.91 0.0M
2021-04-15 33.80 33.82 33.60 33.81 0.0M
2021-04-14 33.17 33.69 33.17 33.50 0.0M
2021-04-13 33.74 34.03 33.10 33.26 0.0M
2021-04-12 33.75 33.99 33.70 33.70 0.0M
2021-04-09 33.80 33.97 33.37 33.76 0.0M
2021-04-08 33.15 33.57 33.10 33.55 0.0M
2021-04-07 33.66 33.66 33.00 33.00 0.0M
2021-04-06 33.38 33.80 33.01 33.50 0.0M
2021-04-05 33.31 33.92 33.01 33.01 0.0M
2021-04-01 32.22 32.80 32.22 32.80 0.0M
2021-03-31 32.95 33.00 32.50 32.52 0.0M
2021-03-30 31.68 32.94 31.68 32.41 0.0M
2021-03-29 33.00 33.22 32.07 32.22 0.0M
2021-03-26 32.88 32.93 32.23 32.93 0.0M
2021-03-25 31.80 32.98 31.80 32.43 0.0M
2021-03-24 32.65 32.88 31.76 31.76 0.0M
2021-03-23 32.42 32.69 31.36 31.41 0.0M
2021-03-22 32.38 33.07 32.28 32.62 0.0M
2021-03-19 31.86 33.02 31.65 32.73 0.1M
2021-03-18 32.72 33.97 32.31 32.40 0.0M
2021-03-17 32.72 32.91 32.50 32.51 0.0M
2021-03-16 33.23 33.23 31.80 32.73 0.0M
2021-03-15 33.19 33.44 32.03 32.70 0.0M
2021-03-12 34.00 34.00 32.65 33.37 0.0M
2021-03-11 33.99 34.10 33.77 34.10 0.0M
2021-03-10 33.81 34.00 32.95 33.98 0.0M
2021-03-09 33.55 34.00 32.99 33.80 0.0M
2021-03-08 32.25 34.00 32.25 33.35 0.0M
2021-03-05 31.19 32.50 31.19 32.19 0.0M
2021-03-04 31.00 31.72 30.25 30.91 0.0M
2021-03-03 29.75 31.00 29.75 30.96 0.0M
2021-03-02 30.34 30.58 29.80 29.80 0.0M
2021-03-01 29.79 30.55 29.18 30.55 0.0M
2021-02-26 29.12 29.59 28.81 29.00 0.0M
2021-02-25 29.82 30.16 29.00 29.00 0.0M
2021-02-24 29.50 30.06 29.50 29.92 0.0M
2021-02-23 28.89 29.90 28.89 29.50 0.0M
2021-02-22 28.36 29.53 28.36 29.01 0.0M
2021-02-19 27.77 28.88 27.77 28.73 0.0M
2021-02-18 27.68 27.81 27.65 27.81 0.0M
2021-02-17 27.36 27.83 27.00 27.71 0.0M
2021-02-16 27.65 27.97 27.46 27.50 0.0M
2021-02-12 27.45 27.90 27.11 27.25 0.0M
2021-02-11 27.68 28.13 27.48 27.67 0.0M
2021-02-10 27.80 28.00 27.45 27.58 0.0M
2021-02-09 27.16 27.89 27.16 27.70 0.0M
2021-02-08 27.12 27.70 27.01 27.68 0.0M
2021-02-05 26.69 27.12 26.51 27.12 0.0M
2021-02-04 26.26 26.89 26.26 26.87 0.0M
2021-02-03 26.14 26.55 25.84 26.14 0.0M
2021-02-02 26.66 27.62 25.58 26.16 0.0M
2021-02-01 25.52 27.17 25.25 26.67 0.0M
2021-01-29 25.87 28.11 25.25 25.34 0.0M
2021-01-28 27.20 27.20 25.87 25.87 0.0M
2021-01-27 27.47 28.23 26.52 26.63 0.0M
2021-01-26 28.00 28.17 27.70 28.17 0.0M
2021-01-25 28.12 28.40 27.65 28.21 0.0M
2021-01-22 27.38 28.39 26.90 28.28 0.0M
2021-01-21 28.01 28.32 27.75 27.75 0.0M
2021-01-20 27.90 28.15 27.76 28.02 0.0M
2021-01-19 28.25 28.37 27.59 27.88 0.0M
2021-01-15 27.66 28.49 27.60 28.25 0.0M
2021-01-14 27.18 28.33 27.00 28.24 0.0M
2021-01-13 26.33 27.32 26.33 27.32 0.0M
2021-01-12 26.43 27.61 26.43 27.61 0.0M
2021-01-11 26.40 27.26 26.01 26.82 0.0M
2021-01-08 26.58 26.97 26.21 26.79 0.0M
2021-01-07 27.14 27.20 26.88 26.88 0.0M
2021-01-06 25.87 28.89 25.87 26.71 0.0M
2021-01-05 25.60 25.95 25.48 25.48 0.0M
2021-01-04 25.88 25.89 25.26 25.34 0.0M