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
2023-12-29 33.13 33.66 32.11 32.26 0.0M
2023-12-28 33.25 33.98 33.25 33.43 0.0M
2023-12-27 32.76 34.10 32.76 33.55 0.0M
2023-12-26 33.18 33.99 33.18 33.41 0.0M
2023-12-22 33.18 33.49 32.32 33.40 0.0M
2023-12-21 33.49 33.49 32.63 33.11 0.0M
2023-12-20 31.00 33.47 31.00 32.82 0.0M
2023-12-19 31.63 32.30 31.06 31.68 0.0M
2023-12-18 31.26 31.68 30.79 31.64 0.0M
2023-12-15 29.82 31.70 29.61 31.70 0.1M
2023-12-14 29.30 30.55 28.52 29.58 0.0M
2023-12-13 29.65 31.00 28.26 28.30 0.1M
2023-12-12 29.10 29.73 28.54 29.40 0.0M
2023-12-11 29.51 29.67 29.00 29.10 0.0M
2023-12-08 29.57 29.68 28.23 29.35 0.0M
2023-12-07 28.77 29.65 28.77 29.65 0.0M
2023-12-06 29.49 29.80 28.75 28.75 0.0M
2023-12-05 29.60 29.74 29.14 29.20 0.0M
2023-12-04 28.47 29.55 28.23 29.55 0.0M
2023-12-01 26.99 28.84 26.99 28.55 0.0M
2023-11-30 27.52 27.80 26.85 27.03 0.0M
2023-11-29 26.77 27.52 26.77 27.40 0.0M
2023-11-28 26.38 26.38 26.38 26.38 0.0M
2023-11-27 26.56 27.15 26.53 26.53 0.0M
2023-11-24 26.95 27.37 26.78 26.78 0.0M
2023-11-22 26.89 27.00 26.30 26.40 0.0M
2023-11-21 27.89 27.89 26.70 26.79 0.0M
2023-11-20 27.94 27.94 27.44 27.63 0.0M
2023-11-17 27.36 28.01 26.97 28.01 0.0M
2023-11-16 27.52 27.52 26.17 27.00 0.0M
2023-11-15 27.97 28.87 27.65 27.65 0.0M
2023-11-14 26.41 27.99 25.85 27.98 0.0M
2023-11-13 26.10 26.32 25.86 26.02 0.0M
2023-11-10 25.91 26.09 25.91 26.09 0.0M
2023-11-09 26.09 26.47 25.60 26.07 0.0M
2023-11-08 26.65 26.65 26.23 26.36 0.0M
2023-11-07 26.88 27.00 26.46 26.85 0.0M
2023-11-06 26.84 26.92 26.39 26.70 0.0M
2023-11-03 27.00 27.32 26.84 27.25 0.0M
2023-11-02 26.35 27.00 26.35 26.75 0.0M
2023-11-01 26.28 26.28 26.27 26.27 0.0M
2023-10-31 25.88 26.37 25.32 26.31 0.0M
2023-10-30 25.67 25.82 25.15 25.82 0.0M
2023-10-27 25.33 26.54 25.33 25.35 0.0M
2023-10-26 25.64 25.95 25.37 25.78 0.0M
2023-10-25 25.28 25.48 25.18 25.48 0.0M
2023-10-24 25.25 25.69 25.00 25.29 0.0M
2023-10-23 25.96 26.40 25.10 25.45 0.0M
2023-10-20 25.83 26.18 25.83 26.18 0.0M
2023-10-19 26.35 26.64 25.68 25.68 0.0M
2023-10-18 26.62 26.91 26.48 26.48 0.0M
2023-10-17 27.20 27.34 26.75 26.75 0.0M
2023-10-16 27.24 27.46 26.59 27.03 0.0M
2023-10-13 27.51 27.51 26.51 26.84 0.0M
2023-10-12 27.79 27.79 27.24 27.51 0.0M
2023-10-11 28.03 28.26 27.69 27.95 0.0M
2023-10-10 27.67 28.26 27.40 27.82 0.0M
2023-10-09 27.61 27.88 27.05 27.38 0.0M
2023-10-06 28.00 28.38 27.80 27.95 0.0M
2023-10-05 27.04 28.00 27.04 28.00 0.0M
2023-10-04 27.12 27.32 26.60 26.94 0.0M
2023-10-03 27.60 27.60 27.01 27.25 0.0M
2023-10-02 27.52 27.55 27.25 27.45 0.0M
2023-09-29 27.60 28.00 27.38 27.38 0.0M
2023-09-28 27.56 27.94 27.45 27.69 0.0M
2023-09-27 27.97 27.97 27.28 27.70 0.0M
2023-09-26 27.70 28.11 27.42 27.42 0.0M
2023-09-25 28.02 28.36 28.02 28.09 0.0M
2023-09-22 27.81 28.24 27.78 27.78 0.0M
2023-09-21 27.23 27.79 27.23 27.79 0.0M
2023-09-20 27.55 28.13 27.32 27.32 0.0M
2023-09-19 27.28 27.69 27.20 27.28 0.0M
2023-09-18 28.55 29.05 27.18 27.40 0.0M
2023-09-15 29.15 29.15 28.17 28.58 0.0M
2023-09-14 28.82 29.26 28.75 29.10 0.0M
2023-09-13 28.84 28.84 28.16 28.62 0.0M
2023-09-12 28.32 28.40 28.26 28.40 0.0M
2023-09-11 28.31 28.90 28.08 28.08 0.0M
2023-09-08 28.21 28.65 27.78 28.27 0.0M
2023-09-07 27.81 28.30 27.77 27.91 0.0M
2023-09-06 28.55 28.55 27.87 27.91 0.0M
2023-09-05 29.00 29.58 28.47 28.47 0.0M
2023-09-01 29.31 29.81 29.00 29.14 0.0M
2023-08-31 28.97 29.46 28.23 28.94 0.0M
2023-08-30 29.40 29.73 28.71 28.71 0.0M
2023-08-29 28.53 29.23 28.53 29.18 0.0M
2023-08-28 28.75 28.75 28.17 28.30 0.0M
2023-08-25 29.24 29.24 28.03 28.39 0.0M
2023-08-24 28.80 28.96 28.80 28.96 0.0M
2023-08-23 28.39 28.99 28.39 28.99 0.0M
2023-08-22 29.60 29.60 28.70 28.70 0.0M
2023-08-21 29.88 29.94 29.56 29.61 0.0M
2023-08-18 29.71 30.03 29.53 30.03 0.0M
2023-08-17 29.90 30.21 29.60 29.60 0.0M
2023-08-16 29.69 30.05 29.34 29.98 0.0M
2023-08-15 29.25 29.51 28.32 29.43 0.0M
2023-08-14 30.30 30.30 29.43 29.45 0.0M
2023-08-11 30.40 30.49 29.86 30.30 0.0M
2023-08-10 30.98 31.00 30.06 30.73 0.0M
2023-08-09 31.72 31.72 30.93 31.01 0.0M
2023-08-08 31.11 32.00 31.00 32.00 0.0M
2023-08-07 31.10 31.58 30.43 31.58 0.0M
2023-08-04 31.60 32.00 31.43 31.50 0.0M
2023-08-03 31.70 32.00 31.70 31.91 0.0M
2023-08-02 31.49 32.00 31.26 31.94 0.0M
2023-08-01 31.18 31.72 31.18 31.69 0.0M
2023-07-31 31.56 31.98 31.30 31.84 0.0M
2023-07-28 31.00 31.79 30.93 31.78 0.0M
2023-07-27 30.87 30.99 30.47 30.87 0.0M
2023-07-26 30.37 31.24 30.37 30.60 0.0M
2023-07-25 30.88 30.88 30.11 30.30 0.0M
2023-07-24 30.56 31.00 30.27 30.77 0.0M
2023-07-21 30.90 30.90 30.34 30.34 0.0M
2023-07-20 30.00 30.73 29.41 30.73 0.0M
2023-07-19 29.89 30.40 29.24 29.92 0.0M
2023-07-18 28.37 29.92 28.37 29.89 0.0M
2023-07-17 28.06 28.86 28.06 28.64 0.0M
2023-07-14 28.19 28.47 27.77 28.00 0.0M
2023-07-13 28.14 28.70 28.00 28.19 0.0M
2023-07-12 28.66 28.66 27.89 28.04 0.0M
2023-07-11 28.89 28.89 27.99 28.28 0.0M
2023-07-10 28.60 28.80 28.23 28.50 0.0M
2023-07-07 28.44 29.14 28.44 28.77 0.0M
2023-07-06 28.35 28.37 27.80 28.25 0.0M
2023-07-05 28.96 29.20 28.50 28.54 0.0M
2023-07-03 28.85 29.31 28.85 29.21 0.0M
2023-06-30 29.40 29.40 28.80 28.94 0.0M
2023-06-29 28.90 29.82 28.90 29.39 0.0M
2023-06-28 29.03 29.25 28.50 28.85 0.0M
2023-06-27 28.85 29.36 28.85 28.96 0.0M
2023-06-26 28.90 29.56 28.50 28.82 0.0M
2023-06-23 28.45 29.85 28.45 29.00 0.1M
2023-06-22 29.70 29.70 28.72 28.72 0.0M
2023-06-21 30.26 30.36 29.47 29.47 0.0M
2023-06-20 30.59 30.95 30.26 30.26 0.0M
2023-06-16 31.07 31.07 30.44 30.76 0.0M
2023-06-15 30.10 31.05 30.10 30.70 0.0M
2023-06-14 31.10 31.11 30.15 30.31 0.0M
2023-06-13 30.85 31.24 30.70 30.86 0.0M
2023-06-12 30.99 31.08 30.00 30.50 0.0M
2023-06-09 32.00 32.09 30.74 30.74 0.0M
2023-06-08 31.76 32.23 30.90 31.80 0.0M
2023-06-07 30.40 32.13 29.00 31.97 0.0M
2023-06-06 28.05 30.44 27.37 30.00 0.0M
2023-06-05 28.80 29.10 27.66 28.03 0.0M
2023-06-02 27.53 28.98 27.20 28.98 0.0M
2023-06-01 27.09 27.60 26.76 27.23 0.0M
2023-05-31 26.76 27.00 26.41 26.58 0.0M
2023-05-30 27.28 27.34 26.67 27.24 0.0M
2023-05-26 27.60 27.72 27.24 27.50 0.0M
2023-05-25 27.40 27.40 27.02 27.18 0.0M
2023-05-24 28.31 28.35 26.88 27.51 0.0M
2023-05-23 28.45 29.12 28.13 28.77 0.0M
2023-05-22 28.47 28.47 27.79 28.12 0.0M
2023-05-19 28.48 28.48 27.50 27.70 0.0M
2023-05-18 28.28 28.28 27.56 28.26 0.0M
2023-05-17 27.40 28.11 26.89 27.98 0.0M
2023-05-16 27.67 27.72 26.97 27.10 0.0M
2023-05-15 27.67 28.01 26.91 27.50 0.0M
2023-05-12 27.20 27.38 26.80 27.36 0.0M
2023-05-11 27.47 27.56 26.83 27.27 0.0M
2023-05-10 27.41 27.51 26.65 27.26 0.0M
2023-05-09 27.14 27.32 26.63 27.32 0.0M
2023-05-08 27.99 27.99 27.07 27.41 0.0M
2023-05-05 27.61 27.90 26.95 27.74 0.0M
2023-05-04 27.75 27.75 26.27 26.90 0.0M
2023-05-03 28.50 28.50 27.62 27.67 0.0M
2023-05-02 28.59 28.59 27.39 27.80 0.0M
2023-05-01 29.10 29.11 28.56 28.73 0.0M
2023-04-28 28.91 29.39 28.84 28.84 0.0M
2023-04-27 28.53 29.16 28.17 29.11 0.0M
2023-04-26 28.17 29.64 28.10 28.59 0.0M
2023-04-25 28.73 29.18 28.02 28.45 0.0M
2023-04-24 29.00 29.72 29.00 29.07 0.0M
2023-04-21 29.52 29.60 28.98 29.10 0.0M
2023-04-20 30.00 30.00 29.68 29.82 0.0M
2023-04-19 29.52 30.00 29.37 30.00 0.0M
2023-04-18 30.62 30.62 29.19 29.54 0.0M
2023-04-17 29.55 30.71 29.54 30.56 0.0M
2023-04-14 30.87 30.87 29.65 29.65 0.0M
2023-04-13 30.87 31.46 30.59 30.63 0.0M
2023-04-12 30.90 31.12 30.51 30.62 0.0M
2023-04-11 31.32 31.58 30.78 30.78 0.0M
2023-04-10 31.22 31.66 31.20 31.29 0.0M
2023-04-06 31.00 31.55 31.00 31.22 0.0M
2023-04-05 31.00 31.46 30.75 31.14 0.0M
2023-04-04 31.62 31.62 30.68 31.00 0.0M
2023-04-03 31.47 31.81 30.91 31.47 0.0M
2023-03-31 31.30 31.79 31.25 31.46 0.0M
2023-03-30 31.86 31.86 30.95 31.25 0.0M
2023-03-29 31.91 31.95 31.41 31.68 0.0M
2023-03-28 31.40 31.95 31.36 31.70 0.0M
2023-03-27 31.98 31.98 31.14 31.72 0.0M
2023-03-24 30.74 31.97 30.44 31.70 0.0M
2023-03-23 31.26 31.49 30.49 30.91 0.0M
2023-03-22 32.32 32.32 30.96 31.04 0.0M
2023-03-21 31.96 32.73 31.96 32.32 0.0M
2023-03-20 31.17 31.77 30.95 31.51 0.0M
2023-03-17 32.17 32.17 30.56 30.90 0.0M
2023-03-16 31.37 33.98 31.37 32.39 0.0M
2023-03-15 31.49 31.62 30.71 31.53 0.0M
2023-03-14 32.90 34.06 31.90 31.92 0.0M
2023-03-13 32.20 32.20 31.00 31.74 0.0M
2023-03-10 33.11 33.62 32.13 32.68 0.0M
2023-03-09 35.29 35.31 33.26 33.31 0.0M
2023-03-08 35.27 35.87 35.25 35.86 0.0M
2023-03-07 35.42 35.42 35.10 35.30 0.0M
2023-03-06 35.25 35.46 35.03 35.46 0.0M
2023-03-03 35.50 35.67 35.32 35.47 0.0M
2023-03-02 35.42 35.94 35.42 35.46 0.0M
2023-03-01 35.58 35.87 35.53 35.62 0.0M
2023-02-28 35.42 35.70 35.39 35.39 0.0M
2023-02-27 35.25 35.49 35.20 35.49 0.0M
2023-02-24 35.02 35.32 35.02 35.24 0.0M
2023-02-23 35.58 35.66 35.25 35.28 0.0M
2023-02-22 35.26 35.53 35.25 35.39 0.0M
2023-02-21 35.00 35.51 35.00 35.32 0.0M
2023-02-17 35.71 35.71 35.03 35.49 0.0M
2023-02-16 34.40 35.54 34.40 35.54 0.1M
2023-02-15 35.03 35.25 34.45 34.84 0.0M
2023-02-14 35.40 35.40 35.05 35.05 0.0M
2023-02-13 35.46 35.57 35.20 35.45 0.0M
2023-02-10 35.11 35.62 35.08 35.60 0.0M
2023-02-09 35.10 35.67 35.10 35.40 0.0M
2023-02-08 35.70 35.70 35.11 35.31 0.0M
2023-02-07 35.74 36.03 35.74 35.98 0.0M
2023-02-06 35.83 36.15 35.65 35.84 0.0M
2023-02-03 35.62 36.67 35.62 36.15 0.0M
2023-02-02 35.67 36.00 35.45 35.92 0.0M
2023-02-01 35.34 35.79 35.07 35.48 0.1M
2023-01-31 35.53 35.96 35.11 35.54 0.0M
2023-01-30 34.52 35.68 34.17 35.32 0.0M
2023-01-27 34.82 34.82 33.64 34.37 0.0M
2023-01-26 35.25 35.70 34.54 35.50 0.0M
2023-01-25 35.01 35.61 34.98 35.40 0.0M
2023-01-24 35.30 36.29 35.30 35.40 0.0M
2023-01-23 36.02 36.02 35.30 35.50 0.0M
2023-01-20 35.48 35.67 35.11 35.58 0.0M
2023-01-19 34.92 36.01 34.73 35.30 0.1M
2023-01-18 35.41 35.67 35.15 35.18 0.0M
2023-01-17 36.00 36.03 35.84 35.95 0.0M
2023-01-13 35.99 36.35 35.77 36.20 0.0M
2023-01-12 36.06 36.34 35.04 36.18 0.0M
2023-01-11 35.60 36.23 35.60 36.00 0.0M
2023-01-10 35.26 36.20 35.08 35.70 0.0M
2023-01-09 36.31 36.31 35.30 35.65 0.0M
2023-01-06 35.25 36.25 35.25 36.25 0.0M
2023-01-05 34.76 35.20 34.62 35.20 0.0M
2023-01-04 35.85 35.85 34.86 35.20 0.0M
2023-01-03 35.64 35.73 35.25 35.49 0.0M