Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.03762 | $0.08376 | $0.03457 | $0.05079 | $6,636.17 | $464,063 |
| 2016-07-02 | $0.05080 | $0.1038 | $0.04798 | $0.09318 | $8,973.89 | $851,300 |
| 2016-07-03 | $0.09268 | $0.1546 | $0.07151 | $0.07690 | $9,479.88 | $702,613 |
| 2016-07-04 | $0.07690 | $0.08649 | $0.06832 | $0.07165 | $6,138.57 | $654,651 |
| 2016-07-05 | $0.07161 | $0.07780 | $0.06383 | $0.06388 | $8,899.91 | $583,609 |
| 2016-07-06 | $0.06404 | $0.07076 | $0.05490 | $0.05897 | $6,068.20 | $538,785 |
| 2016-07-07 | $0.05898 | $0.06063 | $0.04202 | $0.05122 | $3,678.35 | $467,969 |
| 2016-07-08 | $0.05123 | $0.05849 | $0.05061 | $0.05848 | $2,084.45 | $534,323 |
| 2016-07-09 | $0.05748 | $0.06022 | $0.05325 | $0.05634 | $5,531.27 | $514,790 |
| 2016-07-10 | $0.05655 | $0.05655 | $0.05355 | $0.05481 | $1,504.91 | $500,764 |
| 2016-07-11 | $0.05471 | $0.05624 | $0.04041 | $0.05120 | $14,471.40 | $467,830 |
| 2016-07-12 | $0.05131 | $0.05374 | $0.04574 | $0.04744 | $10,633.10 | $433,445 |
| 2016-07-13 | $0.04745 | $0.04923 | $0.04024 | $0.04595 | $7,692.43 | $419,808 |
| 2016-07-14 | $0.04592 | $0.04983 | $0.03785 | $0.04076 | $3,563.51 | $372,429 |
| 2016-07-15 | $0.04079 | $0.04264 | $0.03279 | $0.03984 | $1,723.15 | $363,968 |
| 2016-07-16 | $0.04018 | $0.04037 | $0.03453 | $0.03705 | $2,540.58 | $338,536 |
| 2016-07-17 | $0.03725 | $0.04098 | $0.03435 | $0.03897 | $1,827.89 | $356,055 |
| 2016-07-18 | $0.03868 | $0.03979 | $0.03322 | $0.03700 | $2,565.99 | $338,086 |
| 2016-07-19 | $0.03584 | $0.03804 | $0.02959 | $0.03103 | $2,944.15 | $283,544 |
| 2016-07-20 | $0.03104 | $0.04657 | $0.02974 | $0.03634 | $1,558.56 | $331,992 |
| 2016-07-21 | $0.03595 | $0.03696 | $0.03176 | $0.03404 | $5,241.81 | $310,966 |
| 2016-07-22 | $0.03404 | $0.03440 | $0.03037 | $0.03343 | $6,151.84 | $305,474 |
| 2016-07-23 | $0.03361 | $0.04223 | $0.03266 | $0.04161 | $1,514.89 | $380,196 |
| 2016-07-24 | $0.04162 | $0.04246 | $0.03329 | $0.03723 | $3,607.94 | $340,115 |
| 2016-07-25 | $0.03723 | $0.04183 | $0.03608 | $0.03844 | $4,029.12 | $430,879 |
| 2016-07-26 | $0.03844 | $0.03868 | $0.03217 | $0.03293 | $2,792.49 | $369,124 |
| 2016-07-27 | $0.03293 | $0.03316 | $0.02880 | $0.03084 | $2,491.82 | $345,628 |
| 2016-07-28 | $0.03084 | $0.03327 | $0.02957 | $0.03203 | $3,567.65 | $359,036 |
| 2016-07-29 | $0.03203 | $0.03233 | $0.02673 | $0.03014 | $1,350.04 | $337,809 |
| 2016-07-30 | $0.02987 | $0.03035 | $0.02830 | $0.02887 | $812.64 | $323,643 |
| 2016-07-31 | $0.02888 | $0.02888 | $0.02580 | $0.02722 | $1,228.33 | $305,143 |