Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-05 | $0.07468 | $0.07474 | $0.07468 | $0.07471 | $488.32 | $0 |
| 2016-05-06 | $0.07468 | $0.08871 | $0.07389 | $0.08864 | $1,958.86 | $0 |
| 2016-05-07 | $0.08860 | $0.08861 | $0.07725 | $0.08339 | $958.94 | $0 |
| 2016-05-08 | $0.08339 | $0.08464 | $0.07662 | $0.07883 | $755.66 | $0 |
| 2016-05-09 | $0.07873 | $0.08644 | $0.07169 | $0.08045 | $2,009.44 | $0 |
| 2016-05-10 | $0.08045 | $0.08651 | $0.07295 | $0.07464 | $924.28 | $0 |
| 2016-05-11 | $0.07465 | $0.07881 | $0.06926 | $0.07106 | $1,490.58 | $0 |
| 2016-05-12 | $0.07109 | $0.07658 | $0.06995 | $0.07376 | $1,855.95 | $0 |
| 2016-05-13 | $0.07391 | $0.07423 | $0.07068 | $0.07090 | $961.91 | $0 |
| 2016-05-14 | $0.07086 | $0.07120 | $0.06354 | $0.06822 | $797.92 | $0 |
| 2016-05-15 | $0.06822 | $0.07027 | $0.06212 | $0.06811 | $574.98 | $0 |
| 2016-05-16 | $0.06806 | $0.07194 | $0.06310 | $0.06804 | $1,025.15 | $0 |
| 2016-05-17 | $0.06801 | $0.07508 | $0.06119 | $0.06866 | $2,805.89 | $0 |
| 2016-05-18 | $0.06866 | $0.06965 | $0.05867 | $0.05867 | $1,175.28 | $0 |
| 2016-05-19 | $0.05854 | $0.06507 | $0.05402 | $0.05792 | $689.74 | $0 |
| 2016-05-20 | $0.05792 | $0.05991 | $0.05039 | $0.05202 | $1,161.87 | $0 |
| 2016-05-21 | $0.05203 | $0.05204 | $0.03955 | $0.04266 | $842.69 | $0 |
| 2016-05-22 | $0.04266 | $0.04781 | $0.03589 | $0.03641 | $689.71 | $0 |
| 2016-05-23 | $0.03643 | $0.04048 | $0.03591 | $0.04048 | $455.02 | $0 |
| 2016-05-24 | $0.04046 | $0.06505 | $0.04046 | $0.06165 | $899.47 | $563,286 |
| 2016-05-25 | $0.06170 | $0.06296 | $0.05362 | $0.05383 | $387.68 | $491,802 |
| 2016-05-26 | $0.05383 | $0.08166 | $0.05383 | $0.07700 | $3,377.57 | $703,536 |
| 2016-05-27 | $0.07699 | $0.08388 | $0.07539 | $0.08190 | $1,597.17 | $748,294 |
| 2016-05-28 | $0.08187 | $0.08582 | $0.07571 | $0.08344 | $1,604.84 | $762,350 |
| 2016-05-29 | $0.08325 | $0.08349 | $0.06854 | $0.07105 | $970.05 | $649,139 |
| 2016-05-30 | $0.07109 | $0.07789 | $0.07037 | $0.07162 | $581.96 | $654,343 |
| 2016-05-31 | $0.07171 | $0.07768 | $0.06980 | $0.07330 | $421.74 | $669,698 |