Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01074 | $0.01092 | $0.01052 | $0.01085 | $67.73 | $121,669 |
| 2016-10-02 | $0.01085 | $0.01127 | $0.01068 | $0.01080 | $177.36 | $121,106 |
| 2016-10-03 | $0.01080 | $0.01184 | $0.01066 | $0.01140 | $284.48 | $127,795 |
| 2016-10-04 | $0.01140 | $0.01259 | $0.01062 | $0.01180 | $266.36 | $132,322 |
| 2016-10-05 | $0.01183 | $0.01248 | $0.01124 | $0.01157 | $199.56 | $129,659 |
| 2016-10-06 | $0.01157 | $0.01174 | $0.01136 | $0.01174 | $492.08 | $131,562 |
| 2016-10-07 | $0.01174 | $0.01176 | $0.01090 | $0.01090 | $106.65 | $122,154 |
| 2016-10-08 | $0.01090 | $0.01176 | $0.01090 | $0.01173 | $114.35 | $131,430 |
| 2016-10-09 | $0.01173 | $0.01175 | $0.008890 | $0.009384 | $186.35 | $105,181 |
| 2016-10-10 | $0.009395 | $0.01112 | $0.009395 | $0.01087 | $222.40 | $121,833 |
| 2016-10-11 | $0.01087 | $0.01131 | $0.01023 | $0.01043 | $110.49 | $116,864 |
| 2016-10-12 | $0.01042 | $0.01112 | $0.009530 | $0.01074 | $266.40 | $120,367 |
| 2016-10-13 | $0.01073 | $0.01085 | $0.006827 | $0.006828 | $528.83 | $76,531.24 |
| 2016-10-14 | $0.006828 | $0.01013 | $0.006828 | $0.007912 | $307.28 | $88,688.15 |
| 2016-10-15 | $0.007913 | $0.008256 | $0.007121 | $0.007498 | $124.54 | $84,045.06 |
| 2016-10-16 | $0.007499 | $0.008830 | $0.006177 | $0.006458 | $142.74 | $72,393.00 |
| 2016-10-17 | $0.006460 | $0.008871 | $0.006355 | $0.008189 | $746.03 | $91,794.38 |
| 2016-10-18 | $0.008189 | $0.009071 | $0.007412 | $0.007915 | $28.58 | $88,717.52 |
| 2016-10-19 | $0.007919 | $0.009172 | $0.007322 | $0.007575 | $118.85 | $84,904.34 |
| 2016-10-20 | $0.007574 | $0.008261 | $0.007177 | $0.007637 | $159.11 | $85,601.87 |
| 2016-10-21 | $0.007635 | $0.007714 | $0.006544 | $0.006546 | $121.71 | $73,372.66 |
| 2016-10-22 | $0.006547 | $0.007420 | $0.005243 | $0.005665 | $176.34 | $63,500.26 |
| 2016-10-23 | $0.005667 | $0.006916 | $0.005519 | $0.006136 | $352.91 | $68,779.34 |
| 2016-10-24 | $0.006137 | $0.006573 | $0.006108 | $0.006302 | $69.69 | $70,633.75 |
| 2016-10-25 | $0.006301 | $0.006548 | $0.005567 | $0.005821 | $87.70 | $65,243.81 |
| 2016-10-26 | $0.005823 | $0.006136 | $0.005369 | $0.005808 | $85.45 | $65,103.81 |
| 2016-10-27 | $0.005807 | $0.006356 | $0.005536 | $0.005732 | $99.14 | $64,252.83 |
| 2016-10-28 | $0.005735 | $0.006352 | $0.005600 | $0.005807 | $60.46 | $65,091.37 |
| 2016-10-29 | $0.005825 | $0.006450 | $0.005825 | $0.006361 | $56.33 | $71,294.97 |
| 2016-10-30 | $0.006361 | $0.006691 | $0.003695 | $0.005431 | $321.90 | $60,879.49 |
| 2016-10-31 | $0.005432 | $0.005906 | $0.004206 | $0.004819 | $245.14 | $54,017.13 |