XNAS
Datos históricos de Ebang International Holdings Inc.
Ebang International Holdings Inc. · EBON
$1.83
▲ +0.16 (+8.74%)
Última operación · 10/10/2026, 18:28:36 UTC
- Variación en el periodo
- −58.78%
- Máximo
- US$5.09
- 16 de octubre de 2025
- Mínimo
- US$1.61
- 31 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.86 | 1.87 | 1.83 | 1.83 | −9.41% | 5,185.781 |
| 8 oct 2026 | 2.02 | 2.02 | 2.02 | 2.02 | +6.88% | 1,920.634 |
| 7 oct 2026 | 1.99 | 1.99 | 1.85 | 1.89 | −5.50% | 6,339.463 |
| 6 oct 2026 | 1.99 | 2.09 | 1.98 | 2.00 | −0.99% | 2,081.913 |
| 5 oct 2026 | 2.02 | 2.02 | 2.02 | 2.02 | −3.12% | 1,622.166 |
| 2 oct 2026 | 1.99 | 2.17 | 1.99 | 2.09 | +3.73% | 5,712.337 |
| 1 oct 2026 | 2.20 | 2.20 | 1.98 | 2.01 | +1.51% | 1,098.017 |
| 30 sep 2026 | 1.98 | 1.98 | 1.98 | 1.98 | −4.11% | 885.861 |
| 29 sep 2026 | 2.00 | 2.15 | 2.00 | 2.07 | +2.23% | 2,184.435 |
| 28 sep 2026 | 2.12 | 2.12 | 2.02 | 2.02 | −1.94% | 1,047.978 |
| 25 sep 2026 | 1.98 | 2.20 | 1.98 | 2.06 | +2.49% | 3,722.1 |
| 24 sep 2026 | 1.98 | 2.09 | 1.96 | 2.01 | 0.00% | 5,107.767 |
| 23 sep 2026 | 2.12 | 2.25 | 1.98 | 2.01 | −6.94% | 16,475.671 |
| 22 sep 2026 | 2.16 | 2.16 | 2.04 | 2.16 | −1.82% | 8,241.4 |
| 21 sep 2026 | 2.18 | 2.34 | 2.17 | 2.20 | +1.85% | 22,436.218 |
| 18 sep 2026 | 2.20 | 2.20 | 2.16 | 2.16 | +5.88% | 2,262.072 |
| 17 sep 2026 | 2.04 | 2.04 | 2.04 | 2.04 | +0.99% | 2,087.998 |
| 16 sep 2026 | 2.05 | 2.14 | 2.01 | 2.02 | +1.00% | 3,624.798 |
| 15 sep 2026 | 2.12 | 2.19 | 2.00 | 2.00 | −1.48% | 3,866.25 |
| 14 sep 2026 | 2.08 | 2.20 | 2.00 | 2.03 | −4.69% | 5,018.616 |
| 11 sep 2026 | 2.16 | 2.25 | 2.13 | 2.13 | −1.39% | 5,561.191 |
| 10 sep 2026 | 2.20 | 2.20 | 2.15 | 2.16 | −0.47% | 4,473.661 |
| 9 sep 2026 | 2.16 | 2.33 | 2.16 | 2.17 | +0.77% | 1,311.16 |
| 8 sep 2026 | 2.35 | 2.35 | 2.15 | 2.15 | −2.99% | 1,663.03 |
| 4 sep 2026 | 2.26 | 2.26 | 2.19 | 2.22 | 0.00% | 2,275.867 |
| 3 sep 2026 | 2.20 | 2.22 | 2.13 | 2.22 | −5.99% | 2,138.235 |
| 2 sep 2026 | 2.36 | 2.36 | 2.36 | 2.36 | +4.49% | 1,525.241 |
| 1 sep 2026 | 2.14 | 2.26 | 2.13 | 2.26 | +4.63% | 2,122.835 |
| 31 ago 2026 | 2.17 | 2.29 | 2.13 | 2.16 | −6.08% | 5,780.322 |
| 28 ago 2026 | 2.24 | 2.31 | 2.24 | 2.30 | +3.58% | 4,360.082 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.