Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.07327 | $0.09806 | $0.07157 | $0.07742 | $947.47 | $707,341 |
| 2016-06-02 | $0.07741 | $0.08043 | $0.07230 | $0.08032 | $301.59 | $733,836 |
| 2016-06-03 | $0.08033 | $0.08993 | $0.08027 | $0.08198 | $1,083.83 | $748,996 |
| 2016-06-04 | $0.08204 | $0.08686 | $0.07568 | $0.07568 | $1,557.41 | $691,472 |
| 2016-06-05 | $0.07574 | $0.08836 | $0.07540 | $0.07749 | $153.66 | $708,020 |
| 2016-06-06 | $0.07749 | $0.07908 | $0.07504 | $0.07864 | $833.14 | $718,520 |
| 2016-06-07 | $0.07864 | $0.08282 | $0.07664 | $0.08009 | $1,180.41 | $731,775 |
| 2016-06-08 | $0.08011 | $0.08460 | $0.07902 | $0.08449 | $1,378.46 | $771,908 |
| 2016-06-09 | $0.08450 | $0.09788 | $0.08297 | $0.09776 | $1,996.92 | $893,187 |
| 2016-06-10 | $0.09781 | $0.09782 | $0.08374 | $0.08863 | $719.25 | $809,745 |
| 2016-06-11 | $0.08861 | $0.08878 | $0.07953 | $0.08862 | $922.65 | $809,644 |
| 2016-06-12 | $0.08870 | $0.09059 | $0.04503 | $0.06823 | $1,923.43 | $623,418 |
| 2016-06-13 | $0.06833 | $0.07079 | $0.04014 | $0.05047 | $2,621.62 | $461,132 |
| 2016-06-14 | $0.05048 | $0.07117 | $0.03635 | $0.04860 | $1,687.27 | $443,994 |
| 2016-06-15 | $0.04859 | $0.05964 | $0.03674 | $0.04813 | $1,463.77 | $439,702 |
| 2016-06-16 | $0.04821 | $0.06475 | $0.03569 | $0.05219 | $3,795.71 | $476,857 |
| 2016-06-17 | $0.05221 | $0.05407 | $0.04270 | $0.04561 | $3,231.76 | $416,681 |
| 2016-06-18 | $0.04563 | $0.04859 | $0.02259 | $0.03456 | $4,374.61 | $315,794 |
| 2016-06-19 | $0.03458 | $0.04037 | $0.02927 | $0.03481 | $3,715.70 | $318,016 |
| 2016-06-20 | $0.03480 | $0.04427 | $0.03121 | $0.03802 | $11,904.10 | $347,335 |
| 2016-06-21 | $0.03799 | $0.1410 | $0.02993 | $0.04475 | $9,226.13 | $408,901 |
| 2016-06-22 | $0.04475 | $0.05102 | $0.04475 | $0.05068 | $2,031.31 | $463,067 |
| 2016-06-23 | $0.05067 | $0.05069 | $0.04085 | $0.04319 | $5,198.64 | $394,579 |
| 2016-06-24 | $0.04322 | $0.04436 | $0.03032 | $0.03448 | $2,619.95 | $315,003 |
| 2016-06-25 | $0.03447 | $0.04030 | $0.03071 | $0.03891 | $1,468.19 | $355,502 |
| 2016-06-26 | $0.03926 | $0.04030 | $0.03169 | $0.03176 | $1,647.77 | $290,155 |
| 2016-06-27 | $0.03175 | $0.03571 | $0.02583 | $0.02869 | $1,416.11 | $262,124 |
| 2016-06-28 | $0.02875 | $0.03868 | $0.02657 | $0.03287 | $1,782.84 | $300,297 |
| 2016-06-29 | $0.03342 | $0.03369 | $0.02859 | $0.03131 | $1,078.98 | $286,098 |
| 2016-06-30 | $0.03134 | $0.05799 | $0.03077 | $0.03765 | $2,224.84 | $343,983 |