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
2022-12-30 35.36 35.92 35.07 35.30 0.0M
2022-12-29 35.74 35.74 34.81 35.55 0.0M
2022-12-28 35.36 35.60 35.26 35.29 0.0M
2022-12-27 35.25 36.30 35.25 35.35 0.0M
2022-12-23 35.29 35.40 34.90 35.25 0.0M
2022-12-22 36.05 36.05 35.31 35.31 0.0M
2022-12-21 35.66 36.41 35.55 36.10 0.0M
2022-12-20 35.41 35.83 35.25 35.55 0.0M
2022-12-19 36.24 36.48 35.25 35.32 0.0M
2022-12-16 35.25 36.72 35.00 36.40 0.1M
2022-12-15 35.25 35.37 35.00 35.25 0.0M
2022-12-14 35.59 36.33 35.27 35.30 0.0M
2022-12-13 35.75 36.29 35.02 35.90 0.0M
2022-12-12 35.57 35.57 34.54 35.25 0.0M
2022-12-09 35.05 35.74 35.05 35.27 0.0M
2022-12-08 34.76 35.49 34.16 35.35 0.0M
2022-12-07 34.84 35.43 34.84 34.87 0.0M
2022-12-06 34.80 35.00 34.68 35.00 0.0M
2022-12-05 34.94 34.99 34.40 34.65 0.0M
2022-12-02 34.61 35.49 34.61 35.32 0.0M
2022-12-01 34.95 35.00 33.91 34.92 0.0M
2022-11-30 34.32 34.98 34.05 34.98 0.0M
2022-11-29 34.66 34.94 34.31 34.40 0.0M
2022-11-28 34.35 34.68 34.24 34.31 0.0M
2022-11-25 34.49 34.93 34.42 34.42 0.0M
2022-11-23 34.54 34.84 34.50 34.66 0.0M
2022-11-22 34.60 34.83 34.00 34.83 0.0M
2022-11-21 34.00 34.48 34.00 34.27 0.0M
2022-11-18 34.30 34.49 34.00 34.29 0.0M
2022-11-17 33.00 33.66 32.71 33.66 0.0M
2022-11-16 33.09 34.40 32.64 33.01 0.0M
2022-11-15 33.49 33.99 32.60 32.86 0.0M
2022-11-14 33.82 33.82 32.12 32.34 0.0M
2022-11-11 32.83 34.35 32.83 33.70 0.0M
2022-11-10 31.90 33.60 31.90 32.97 0.0M
2022-11-09 32.89 32.89 31.30 31.30 0.0M
2022-11-08 33.38 33.99 32.82 33.00 0.0M
2022-11-07 33.09 34.43 33.09 34.00 0.0M
2022-11-04 31.60 33.47 31.21 33.23 0.0M
2022-11-03 30.38 31.30 30.18 31.10 0.0M
2022-11-02 31.03 31.20 30.20 30.55 0.0M
2022-11-01 32.00 32.00 31.16 31.16 0.0M
2022-10-31 31.62 32.48 31.18 31.28 0.0M
2022-10-28 29.66 32.72 29.66 32.04 0.0M
2022-10-27 29.46 31.00 29.35 29.78 0.0M
2022-10-26 29.50 30.66 28.57 29.73 0.0M
2022-10-25 30.45 30.50 29.39 29.50 0.0M
2022-10-24 29.80 31.05 29.80 30.70 0.0M
2022-10-21 30.49 31.70 28.66 29.90 0.0M
2022-10-20 30.19 30.22 29.40 29.79 0.0M
2022-10-19 30.64 31.10 29.88 29.88 0.0M
2022-10-18 32.00 32.50 31.23 31.84 0.0M
2022-10-17 30.00 31.47 29.70 31.47 0.0M
2022-10-14 30.00 30.00 29.34 30.00 0.0M
2022-10-13 29.20 30.00 29.20 29.90 0.0M
2022-10-12 30.62 31.72 29.50 29.70 0.0M
2022-10-11 29.40 29.85 29.40 29.65 0.0M
2022-10-10 30.00 30.10 29.46 29.46 0.0M
2022-10-07 29.75 29.75 29.23 29.37 0.0M
2022-10-06 30.25 30.70 29.66 29.86 0.0M
2022-10-05 31.00 32.00 30.31 30.36 0.0M
2022-10-04 31.07 31.49 30.66 31.45 0.0M
2022-10-03 30.04 30.82 29.91 30.81 0.0M
2022-09-30 30.04 30.23 29.91 29.91 0.0M
2022-09-29 29.82 31.57 29.82 30.32 0.0M
2022-09-28 30.13 31.00 29.86 30.30 0.0M
2022-09-27 30.40 30.72 29.86 30.07 0.0M
2022-09-26 30.20 30.50 30.01 30.40 0.0M
2022-09-23 29.51 30.30 29.51 30.20 0.0M
2022-09-22 30.40 30.70 30.01 30.01 0.0M
2022-09-21 30.11 30.77 29.42 30.50 0.0M
2022-09-20 30.09 30.36 29.83 30.10 0.0M
2022-09-19 29.81 30.34 29.38 30.28 0.0M
2022-09-16 30.10 30.17 29.76 29.90 0.0M
2022-09-15 30.00 30.33 29.97 30.30 0.0M
2022-09-14 30.34 30.71 29.90 30.05 0.0M
2022-09-13 31.84 32.20 30.18 30.18 0.0M
2022-09-12 31.71 32.43 31.71 32.20 0.0M
2022-09-09 31.77 32.10 30.93 31.89 0.0M
2022-09-08 31.20 31.83 31.01 31.71 0.0M
2022-09-07 30.70 31.70 30.54 31.70 0.0M
2022-09-06 31.99 32.00 31.00 31.00 0.0M
2022-09-02 31.40 32.90 31.40 31.60 0.0M
2022-09-01 32.17 32.88 31.01 31.39 0.0M
2022-08-31 33.43 33.61 32.17 32.18 0.0M
2022-08-30 34.82 34.82 33.06 33.25 0.0M
2022-08-29 33.72 33.72 32.86 33.14 0.0M
2022-08-26 34.45 34.45 33.13 33.73 0.0M
2022-08-25 34.54 34.55 33.13 34.55 0.0M
2022-08-24 33.50 33.56 33.50 33.56 0.0M
2022-08-23 32.48 33.63 32.48 33.30 0.0M
2022-08-22 34.70 34.70 33.12 33.70 0.0M
2022-08-19 34.68 35.10 34.68 34.68 0.0M
2022-08-18 34.55 35.20 34.06 35.20 0.0M
2022-08-17 36.10 36.14 34.82 34.82 0.0M
2022-08-16 36.11 37.23 36.11 36.28 0.0M
2022-08-15 34.50 35.97 34.12 35.97 0.0M
2022-08-12 33.85 34.82 33.85 34.82 0.0M
2022-08-11 33.06 34.44 32.49 33.99 0.0M
2022-08-10 33.15 34.21 32.31 32.80 0.0M
2022-08-09 32.89 33.72 32.80 33.03 0.0M
2022-08-08 32.64 32.99 32.56 32.70 0.0M
2022-08-05 32.35 32.35 32.15 32.15 0.0M
2022-08-04 32.77 33.00 32.00 32.38 0.0M
2022-08-03 32.40 32.40 32.40 32.40 0.0M
2022-08-02 32.22 32.22 31.50 31.81 0.0M
2022-08-01 32.04 32.64 32.04 32.42 0.0M
2022-07-29 32.00 32.39 31.49 31.80 0.0M
2022-07-28 32.20 32.28 31.58 31.79 0.0M
2022-07-27 32.21 32.51 31.53 32.30 0.0M
2022-07-26 32.52 34.35 31.86 32.12 0.0M
2022-07-25 32.60 33.18 32.28 32.29 0.0M
2022-07-22 32.54 32.69 32.16 32.16 0.0M
2022-07-21 32.28 33.99 32.28 32.63 0.0M
2022-07-20 32.43 33.48 32.43 32.74 0.0M
2022-07-19 31.68 32.85 31.68 32.23 0.0M
2022-07-18 33.32 33.32 31.62 31.62 0.0M
2022-07-15 32.01 32.71 31.70 31.98 0.0M
2022-07-14 32.27 32.27 30.91 31.27 0.0M
2022-07-13 31.41 32.18 31.41 31.98 0.0M
2022-07-12 31.91 31.91 31.49 31.49 0.0M
2022-07-11 31.62 31.72 31.48 31.51 0.0M
2022-07-08 31.99 32.18 31.99 32.18 0.0M
2022-07-07 31.85 32.32 31.50 31.84 0.0M
2022-07-06 32.02 32.42 31.66 31.66 0.0M
2022-07-05 31.46 32.56 31.46 32.56 0.0M
2022-07-01 32.25 32.93 31.60 32.70 0.0M
2022-06-30 31.64 32.53 31.64 32.19 0.0M
2022-06-29 32.54 32.54 32.00 32.24 0.0M
2022-06-28 32.58 33.09 32.27 32.40 0.0M
2022-06-27 32.58 33.15 32.35 32.78 0.0M
2022-06-24 31.40 32.69 31.18 32.48 0.0M
2022-06-23 31.40 31.82 31.11 31.21 0.0M
2022-06-22 31.00 32.00 31.00 31.40 0.0M
2022-06-21 30.42 31.83 30.42 31.30 0.0M
2022-06-17 30.25 31.71 30.25 30.76 0.0M
2022-06-16 30.46 30.53 29.78 30.13 0.0M
2022-06-15 30.31 30.97 30.31 30.90 0.0M
2022-06-14 30.43 30.43 29.58 29.99 0.0M
2022-06-13 30.75 31.10 30.00 30.07 0.0M
2022-06-10 32.02 32.02 30.95 31.20 0.0M
2022-06-09 33.08 33.32 32.18 32.18 0.0M
2022-06-08 33.00 33.13 32.52 33.06 0.0M
2022-06-07 33.52 33.52 33.12 33.12 0.0M
2022-06-06 33.04 33.59 32.55 33.22 0.0M
2022-06-03 33.57 33.57 32.65 32.69 0.0M
2022-06-02 33.49 34.03 33.17 33.69 0.0M
2022-06-01 34.15 35.62 33.25 33.25 0.0M
2022-05-31 33.56 34.99 33.54 33.77 0.0M
2022-05-27 32.40 34.43 32.40 34.20 0.0M
2022-05-26 32.89 34.06 32.89 33.81 0.0M
2022-05-25 31.97 32.94 31.97 32.77 0.0M
2022-05-24 31.93 32.02 31.50 31.76 0.0M
2022-05-23 32.30 32.35 31.80 31.96 0.0M
2022-05-20 32.21 32.60 31.61 31.87 0.0M
2022-05-19 32.54 32.91 32.01 32.05 0.0M
2022-05-18 34.34 34.34 32.64 32.64 0.0M
2022-05-17 33.63 33.77 33.30 33.64 0.0M
2022-05-16 33.18 33.18 32.86 33.13 0.0M
2022-05-13 32.80 33.25 32.80 32.95 0.0M
2022-05-12 33.25 33.94 32.76 32.96 0.0M
2022-05-11 33.97 34.52 33.51 33.51 0.0M
2022-05-10 34.21 34.27 33.51 33.64 0.0M
2022-05-09 33.69 34.38 33.51 34.19 0.0M
2022-05-06 33.65 34.02 33.65 33.72 0.0M
2022-05-05 34.62 34.62 33.36 34.18 0.0M
2022-05-04 34.71 34.99 34.50 34.96 0.0M
2022-05-03 34.12 34.81 34.03 34.47 0.0M
2022-05-02 34.37 34.93 33.80 34.50 0.0M
2022-04-29 34.80 35.26 33.86 33.95 0.0M
2022-04-28 35.05 35.96 34.20 34.82 0.0M
2022-04-27 34.97 35.82 34.33 34.88 0.0M
2022-04-26 36.31 36.31 34.77 34.77 0.0M
2022-04-25 37.71 37.74 35.37 36.25 0.0M
2022-04-22 38.33 38.33 37.13 37.70 0.0M
2022-04-21 39.54 39.54 37.65 38.21 0.0M
2022-04-20 39.96 40.07 38.67 39.52 0.0M
2022-04-19 37.40 38.90 37.40 38.77 0.0M
2022-04-18 38.28 38.28 37.51 37.55 0.0M
2022-04-14 37.87 38.32 37.36 37.78 0.0M
2022-04-13 37.45 37.72 36.85 37.71 0.0M
2022-04-12 38.31 38.31 37.50 37.61 0.0M
2022-04-11 38.02 38.02 37.39 37.76 0.0M
2022-04-08 37.47 37.72 37.46 37.66 0.0M
2022-04-07 38.34 38.34 37.60 37.78 0.0M
2022-04-06 38.18 38.38 37.93 38.10 0.0M
2022-04-05 39.64 39.64 38.20 38.25 0.0M
2022-04-04 38.98 40.28 38.98 39.07 0.0M
2022-04-01 40.29 40.29 39.30 39.30 0.0M
2022-03-31 38.89 40.30 38.82 40.12 0.0M
2022-03-30 40.00 40.00 38.85 38.85 0.0M
2022-03-29 38.76 39.90 38.76 39.54 0.0M
2022-03-28 39.19 39.19 38.53 38.99 0.0M
2022-03-25 38.56 39.37 38.56 38.74 0.0M
2022-03-24 39.16 39.16 38.40 38.83 0.0M
2022-03-23 38.94 38.94 38.62 38.63 0.0M
2022-03-22 38.86 39.71 38.86 39.39 0.0M
2022-03-21 39.42 39.42 38.63 38.86 0.0M
2022-03-18 39.15 39.25 38.45 39.15 0.0M
2022-03-17 38.62 40.07 38.56 39.00 0.0M
2022-03-16 38.68 39.99 38.68 39.13 0.0M
2022-03-15 39.43 39.43 38.49 38.58 0.0M
2022-03-14 39.27 39.55 38.58 38.69 0.0M
2022-03-11 39.33 40.88 38.67 38.67 0.0M
2022-03-10 38.79 39.37 38.62 38.95 0.0M
2022-03-09 39.12 40.33 39.00 39.40 0.0M
2022-03-08 38.79 39.13 38.32 38.33 0.0M
2022-03-07 39.92 40.19 38.59 38.59 0.0M
2022-03-04 40.28 40.28 38.96 39.26 0.0M
2022-03-03 41.00 41.00 40.20 40.20 0.0M
2022-03-02 39.14 41.00 39.14 40.70 0.0M
2022-03-01 40.71 40.96 38.71 38.86 0.0M
2022-02-28 40.30 41.96 40.29 40.29 0.0M
2022-02-25 40.28 41.42 40.28 41.07 0.0M
2022-02-24 38.89 40.08 38.89 39.61 0.0M
2022-02-23 40.60 41.63 39.90 39.90 0.0M
2022-02-22 39.67 40.65 39.67 40.25 0.0M
2022-02-18 39.50 40.45 39.50 39.72 0.0M
2022-02-17 41.09 41.09 39.62 39.62 0.0M
2022-02-16 41.44 41.44 40.54 40.82 0.0M
2022-02-15 40.36 40.85 39.73 40.68 0.0M
2022-02-14 40.24 40.24 39.60 39.69 0.0M
2022-02-11 39.96 40.08 39.45 39.85 0.0M
2022-02-10 39.57 40.12 39.45 39.84 0.0M
2022-02-09 40.07 40.20 38.58 40.10 0.0M
2022-02-08 39.51 40.25 38.72 39.85 0.0M
2022-02-07 39.43 39.90 38.90 39.60 0.0M
2022-02-04 40.00 40.09 38.70 39.89 0.0M
2022-02-03 38.73 40.00 38.73 39.90 0.0M
2022-02-02 40.81 40.81 39.13 39.62 0.0M
2022-02-01 42.21 42.21 40.46 40.63 0.0M
2022-01-31 41.95 42.83 41.74 42.69 0.0M
2022-01-28 41.24 41.79 40.57 41.79 0.0M
2022-01-27 41.78 42.22 41.28 41.79 0.0M
2022-01-26 43.56 44.47 42.05 42.37 0.0M
2022-01-25 43.15 44.36 42.46 42.82 0.0M
2022-01-24 41.70 43.86 41.22 43.31 0.0M
2022-01-21 41.06 43.45 41.00 41.67 0.0M
2022-01-20 42.86 43.04 41.52 41.75 0.0M
2022-01-19 43.34 43.34 42.20 42.70 0.0M
2022-01-18 43.66 43.89 43.08 43.08 0.0M
2022-01-14 42.66 44.20 42.66 44.20 0.0M
2022-01-13 44.00 44.00 43.28 43.41 0.0M
2022-01-12 44.54 44.95 44.00 44.00 0.0M
2022-01-11 44.55 44.89 44.30 44.89 0.0M
2022-01-10 44.26 45.08 44.20 44.92 0.0M
2022-01-07 44.70 45.24 43.74 44.79 0.0M
2022-01-06 43.26 45.10 43.26 44.88 0.0M
2022-01-05 44.67 44.87 42.83 44.00 0.0M
2022-01-04 44.06 44.73 44.04 44.44 0.0M
2022-01-03 44.91 44.95 43.23 44.38 0.0M