Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.02700 | $0.02857 | $0.02664 | $0.02716 | $1,357.65 | $304,474 |
| 2016-08-02 | $0.02695 | $0.02733 | $0.01903 | $0.01920 | $1,349.92 | $215,193 |
| 2016-08-03 | $0.01924 | $0.02422 | $0.01907 | $0.02164 | $1,183.88 | $242,546 |
| 2016-08-04 | $0.02143 | $0.02446 | $0.01865 | $0.02396 | $1,536.26 | $268,543 |
| 2016-08-05 | $0.02396 | $0.02414 | $0.01635 | $0.02012 | $2,048.50 | $225,545 |
| 2016-08-06 | $0.02012 | $0.02237 | $0.01664 | $0.02066 | $977.08 | $231,529 |
| 2016-08-07 | $0.02060 | $0.02302 | $0.01707 | $0.01710 | $746.31 | $191,688 |
| 2016-08-08 | $0.01710 | $0.01767 | $0.01172 | $0.01334 | $1,356.77 | $149,518 |
| 2016-08-09 | $0.01334 | $0.01688 | $0.01146 | $0.01480 | $581.00 | $165,936 |
| 2016-08-10 | $0.01480 | $0.01559 | $0.01226 | $0.01413 | $637.40 | $158,401 |
| 2016-08-11 | $0.01413 | $0.01568 | $0.01190 | $0.01452 | $1,012.88 | $162,700 |
| 2016-08-12 | $0.01451 | $0.01519 | $0.01191 | $0.01259 | $790.70 | $141,112 |
| 2016-08-13 | $0.01259 | $0.01269 | $0.01081 | $0.01154 | $839.63 | $129,374 |
| 2016-08-14 | $0.01154 | $0.01204 | $0.006628 | $0.006629 | $428.09 | $74,304.13 |
| 2016-08-15 | $0.006630 | $0.01029 | $0.004593 | $0.004951 | $326.64 | $55,497.73 |
| 2016-08-16 | $0.004952 | $0.01108 | $0.004952 | $0.007502 | $888.39 | $84,087.43 |
| 2016-08-17 | $0.007501 | $0.009960 | $0.006127 | $0.006938 | $631.70 | $77,767.48 |
| 2016-08-18 | $0.006946 | $0.008950 | $0.005534 | $0.007453 | $554.11 | $83,539.87 |
| 2016-08-19 | $0.007453 | $0.009410 | $0.007269 | $0.009095 | $414.79 | $101,944 |
| 2016-08-20 | $0.009094 | $0.009111 | $0.007204 | $0.007846 | $462.57 | $87,949.81 |
| 2016-08-21 | $0.007846 | $0.01513 | $0.006128 | $0.01513 | $1,100.43 | $169,606 |
| 2016-08-22 | $0.01511 | $0.01511 | $0.004935 | $0.005818 | $590.65 | $65,214.89 |
| 2016-08-23 | $0.005818 | $0.005826 | $0.004596 | $0.004784 | $200.15 | $53,628.29 |
| 2016-08-24 | $0.004784 | $0.006522 | $0.004207 | $0.005349 | $495.40 | $59,958.78 |
| 2016-08-25 | $0.005349 | $0.005824 | $0.004251 | $0.004634 | $244.89 | $51,946.50 |
| 2016-08-26 | $0.004634 | $0.005701 | $0.003691 | $0.003691 | $374.33 | $41,377.12 |
| 2016-08-27 | $0.003691 | $0.004542 | $0.003507 | $0.004057 | $141.81 | $45,469.29 |
| 2016-08-28 | $0.004056 | $0.005199 | $0.002921 | $0.002964 | $116.03 | $33,225.40 |
| 2016-08-29 | $0.002964 | $0.004434 | $0.002887 | $0.003823 | $367.07 | $42,849.64 |
| 2016-08-30 | $0.004033 | $0.005566 | $0.003697 | $0.005261 | $105.99 | $58,969.14 |
| 2016-08-31 | $0.005277 | $0.005277 | $0.003635 | $0.004443 | $261.80 | $49,804.69 |