Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1906 | $0.2735 | $0.1692 | $0.1698 | $1,907.33 | $69,237.62 |
| 2018-04-02 | $0.1706 | $0.1988 | $0.1695 | $0.1986 | $167.58 | $81,002.32 |
| 2018-04-03 | $0.1988 | $0.2113 | $0.1981 | $0.2093 | $11.63 | $85,341.44 |
| 2018-04-04 | $0.2091 | $0.2091 | $0.1699 | $0.1714 | $195.84 | $69,901.07 |
| 2018-04-05 | $0.1715 | $0.6291 | $0.1660 | $0.2150 | $16,953.90 | $87,682.07 |
| 2018-04-06 | $0.2139 | $0.2260 | $0.1774 | $0.1885 | $1,960.36 | $76,858.51 |
| 2018-04-07 | $0.1887 | $0.2779 | $0.1884 | $0.2752 | $2,440.90 | $112,204 |
| 2018-04-08 | $0.2754 | $0.3014 | $0.2309 | $0.3008 | $888.17 | $122,668 |
| 2018-04-09 | $0.3013 | $0.3039 | $0.2389 | $0.2439 | $177.00 | $99,436.57 |
| 2018-04-10 | $0.2441 | $0.2476 | $0.2099 | $0.2462 | $71.39 | $100,376 |
| 2018-04-11 | $0.2464 | $0.2506 | $0.2411 | $0.2440 | $19.52 | $99,492.84 |
| 2018-04-12 | $0.2434 | $0.2434 | $0.2069 | $0.2391 | $201.16 | $97,518.40 |
| 2018-04-13 | $0.2394 | $0.2475 | $0.2349 | $0.2370 | $14.96 | $96,623.33 |
| 2018-04-14 | $0.2370 | $0.2673 | $0.2229 | $0.2646 | $363.07 | $107,880 |
| 2018-04-15 | $0.2648 | $0.3827 | $0.2648 | $0.2910 | $1,023.99 | $118,644 |
| 2018-04-16 | $0.2908 | $0.2976 | $0.2415 | $0.2419 | $288.11 | $98,651.19 |
| 2018-04-17 | $0.2420 | $0.2931 | $0.2390 | $0.2398 | $39.16 | $97,792.01 |
| 2018-04-18 | $0.2400 | $0.2917 | $0.2289 | $0.2691 | $510.08 | $109,749 |
| 2018-04-19 | $0.2693 | $0.2724 | $0.2447 | $0.2722 | $30.45 | $110,995 |
| 2018-04-20 | $0.2724 | $0.2761 | $0.2322 | $0.2756 | $55.29 | $112,381 |
| 2018-04-21 | $0.2757 | $0.2961 | $0.2634 | $0.2928 | $171.91 | $119,379 |
| 2018-04-22 | $0.2927 | $0.3280 | $0.2587 | $0.3245 | $267.82 | $132,324 |
| 2018-04-23 | $0.3238 | $0.3622 | $0.2854 | $0.3612 | $382.76 | $147,269 |
| 2018-04-24 | $0.3615 | $0.3984 | $0.3401 | $0.3984 | $136.06 | $162,452 |
| 2018-04-25 | $0.3957 | $0.5106 | $0.3663 | $0.3668 | $1,156.65 | $149,576 |
| 2018-04-26 | $0.3699 | $0.4053 | $0.3608 | $0.4044 | $111.68 | $164,913 |
| 2018-04-27 | $0.4050 | $0.4307 | $0.3318 | $0.3318 | $108.26 | $135,307 |
| 2018-04-28 | $0.3307 | $0.4955 | $0.3298 | $0.4301 | $746.24 | $175,367 |
| 2018-04-29 | $0.4299 | $0.4633 | $0.3971 | $0.4630 | $90.44 | $188,796 |
| 2018-04-30 | $0.4628 | $0.4647 | $0.4371 | $0.4410 | $353.90 | $179,848 |