Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004819 | $0.006625 | $0.002977 | $0.003162 | $240.90 | $35,441.63 |
| 2016-11-02 | $0.003162 | $0.005808 | $0.002646 | $0.005057 | $199.11 | $56,679.60 |
| 2016-11-03 | $0.005065 | $0.007023 | $0.003665 | $0.007018 | $153.25 | $78,664.42 |
| 2016-11-04 | $0.007021 | $0.007522 | $0.004160 | $0.004237 | $165.65 | $47,488.25 |
| 2016-11-05 | $0.004236 | $0.005436 | $0.004170 | $0.004776 | $156.51 | $53,536.94 |
| 2016-11-06 | $0.004776 | $0.006678 | $0.004074 | $0.006175 | $238.35 | $69,218.17 |
| 2016-11-07 | $0.005481 | $0.006196 | $0.004532 | $0.005471 | $61.34 | $61,324.26 |
| 2016-11-08 | $0.005467 | $0.005922 | $0.004602 | $0.005397 | $238.84 | $60,496.92 |
| 2016-11-09 | $0.005396 | $0.005899 | $0.004614 | $0.005407 | $97.05 | $60,603.86 |
| 2016-11-10 | $0.005407 | $0.005977 | $0.004815 | $0.005038 | $57.19 | $56,466.40 |
| 2016-11-11 | $0.005031 | $0.005721 | $0.004529 | $0.004534 | $81.62 | $50,819.33 |
| 2016-11-12 | $0.004536 | $0.004903 | $0.003643 | $0.004799 | $151.42 | $53,792.51 |
| 2016-11-13 | $0.004799 | $0.004845 | $0.004333 | $0.004333 | $4.50 | $48,569.01 |
| 2016-11-14 | $0.004332 | $0.004721 | $0.004308 | $0.004633 | $28.84 | $51,935.52 |
| 2016-11-15 | $0.004638 | $0.005015 | $0.004615 | $0.004943 | $78.40 | $55,408.05 |
| 2016-11-16 | $0.004943 | $0.005451 | $0.004581 | $0.004773 | $32.77 | $53,495.58 |
| 2016-11-17 | $0.004772 | $0.004857 | $0.004586 | $0.004748 | $8.12 | $53,215.58 |
| 2016-11-18 | $0.004738 | $0.005179 | $0.004641 | $0.004708 | $40.97 | $52,773.27 |
| 2016-11-19 | $0.004704 | $0.005169 | $0.004562 | $0.005159 | $87.78 | $57,828.85 |
| 2016-11-20 | $0.005160 | $0.005180 | $0.004586 | $0.004848 | $54.85 | $54,336.48 |
| 2016-11-21 | $0.004848 | $0.004860 | $0.004061 | $0.004187 | $90.21 | $46,930.04 |
| 2016-11-22 | $0.004186 | $0.004594 | $0.004159 | $0.004594 | $54.93 | $51,496.57 |
| 2016-11-23 | $0.004595 | $0.005059 | $0.004317 | $0.004332 | $129.55 | $48,561.17 |
| 2016-11-24 | $0.004334 | $0.004890 | $0.003484 | $0.003498 | $128.65 | $39,206.84 |
| 2016-11-25 | $0.003497 | $0.004209 | $0.003467 | $0.004179 | $10.48 | $46,841.38 |
| 2016-11-26 | $0.004164 | $0.004364 | $0.003935 | $0.004150 | $33.64 | $46,516.43 |
| 2016-11-27 | $0.004150 | $0.004749 | $0.003995 | $0.004355 | $40.17 | $48,814.49 |
| 2016-11-28 | $0.004357 | $0.004428 | $0.003599 | $0.004426 | $63.10 | $49,615.71 |
| 2016-11-29 | $0.004426 | $0.005073 | $0.004327 | $0.005071 | $33.38 | $56,843.47 |
| 2016-11-30 | $0.005077 | $0.005555 | $0.003299 | $0.003300 | $32.71 | $36,985.00 |