Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004444 | $0.005415 | $0.003710 | $0.003794 | $142.23 | $42,529.62 |
| 2016-09-02 | $0.003794 | $0.004175 | $0.003117 | $0.003414 | $385.48 | $38,262.82 |
| 2016-09-03 | $0.003414 | $0.003900 | $0.003033 | $0.003675 | $146.50 | $41,191.16 |
| 2016-09-04 | $0.003675 | $0.005889 | $0.003639 | $0.004952 | $619.22 | $55,502.99 |
| 2016-09-05 | $0.004953 | $0.004953 | $0.002058 | $0.003583 | $203.08 | $40,161.17 |
| 2016-09-06 | $0.003648 | $0.004104 | $0.003143 | $0.003527 | $156.91 | $39,535.48 |
| 2016-09-07 | $0.003530 | $0.003847 | $0.003481 | $0.003536 | $40.71 | $39,633.23 |
| 2016-09-08 | $0.003536 | $0.004435 | $0.003180 | $0.003383 | $242.84 | $37,922.29 |
| 2016-09-09 | $0.003382 | $0.004351 | $0.003358 | $0.003797 | $139.60 | $42,560.34 |
| 2016-09-10 | $0.003797 | $0.004042 | $0.003538 | $0.003836 | $18.97 | $42,992.33 |
| 2016-09-11 | $0.003835 | $0.004701 | $0.003787 | $0.004354 | $105.91 | $48,806.64 |
| 2016-09-12 | $0.004355 | $0.006866 | $0.004209 | $0.005907 | $349.02 | $66,214.39 |
| 2016-09-13 | $0.005909 | $0.007909 | $0.005880 | $0.007792 | $427.82 | $87,339.71 |
| 2016-09-14 | $0.007788 | $0.01070 | $0.006406 | $0.008980 | $1,209.68 | $100,652 |
| 2016-09-15 | $0.008979 | $0.01716 | $0.008861 | $0.01605 | $1,444.95 | $179,876 |
| 2016-09-16 | $0.01605 | $0.02131 | $0.008431 | $0.01196 | $909.35 | $134,085 |
| 2016-09-17 | $0.01194 | $0.01330 | $0.007473 | $0.007776 | $269.14 | $87,166.42 |
| 2016-09-18 | $0.007782 | $0.01134 | $0.007645 | $0.009236 | $531.80 | $103,521 |
| 2016-09-19 | $0.009236 | $0.01172 | $0.008516 | $0.01060 | $221.94 | $118,837 |
| 2016-09-20 | $0.01060 | $0.01106 | $0.009216 | $0.009222 | $410.93 | $103,370 |
| 2016-09-21 | $0.009211 | $0.01165 | $0.007898 | $0.008802 | $311.12 | $98,665.92 |
| 2016-09-22 | $0.008810 | $0.01135 | $0.008325 | $0.01064 | $459.05 | $119,291 |
| 2016-09-23 | $0.01052 | $0.01163 | $0.009643 | $0.01061 | $469.62 | $118,881 |
| 2016-09-24 | $0.01061 | $0.01343 | $0.009789 | $0.01264 | $748.19 | $141,698 |
| 2016-09-25 | $0.01264 | $0.01340 | $0.01087 | $0.01122 | $265.50 | $125,739 |
| 2016-09-26 | $0.01122 | $0.01326 | $0.01071 | $0.01098 | $389.55 | $123,072 |
| 2016-09-27 | $0.01098 | $0.01181 | $0.01028 | $0.01100 | $377.03 | $123,335 |
| 2016-09-28 | $0.01100 | $0.01170 | $0.006718 | $0.008984 | $298.03 | $100,703 |
| 2016-09-29 | $0.008988 | $0.01087 | $0.008752 | $0.01072 | $194.38 | $120,159 |
| 2016-09-30 | $0.01072 | $0.01086 | $0.008246 | $0.01074 | $198.53 | $120,348 |