Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.003301 | $0.004656 | $0.003235 | $0.003560 | $98.12 | $39,907.85 |
| 2016-12-02 | $0.003561 | $0.004043 | $0.003362 | $0.003853 | $2.20 | $43,187.25 |
| 2016-12-03 | $0.003853 | $0.005047 | $0.003419 | $0.004975 | $55.63 | $55,762.82 |
| 2016-12-04 | $0.004975 | $0.004978 | $0.003970 | $0.004676 | $42.70 | $52,417.95 |
| 2016-12-05 | $0.004677 | $0.004678 | $0.003424 | $0.004661 | $62.76 | $52,248.58 |
| 2016-12-06 | $0.004660 | $0.005335 | $0.004169 | $0.005318 | $40.94 | $59,604.69 |
| 2016-12-07 | $0.005319 | $0.005597 | $0.004634 | $0.004634 | $8.51 | $51,947.06 |
| 2016-12-08 | $0.004649 | $0.005479 | $0.004577 | $0.004595 | $14.13 | $51,505.43 |
| 2016-12-09 | $0.004595 | $0.005125 | $0.004591 | $0.004733 | $3.76 | $53,054.62 |
| 2016-12-10 | $0.004732 | $0.005148 | $0.004643 | $0.004956 | $6.35 | $55,554.67 |
| 2016-12-11 | $0.004956 | $0.005461 | $0.004563 | $0.005461 | $67.24 | $61,212.17 |
| 2016-12-12 | $0.005461 | $0.01091 | $0.004821 | $0.01064 | $60.46 | $119,281 |
| 2016-12-13 | $0.01064 | $0.01074 | $0.005116 | $0.006406 | $283.59 | $71,809.91 |
| 2016-12-14 | $0.006406 | $0.009385 | $0.005111 | $0.006864 | $190.71 | $76,938.46 |
| 2016-12-15 | $0.006846 | $0.009124 | $0.005056 | $0.005674 | $392.84 | $63,602.03 |
| 2016-12-16 | $0.005549 | $0.006238 | $0.004905 | $0.005679 | $94.90 | $63,650.68 |
| 2016-12-17 | $0.006151 | $0.008093 | $0.005087 | $0.007378 | $22.67 | $82,700.88 |
| 2016-12-18 | $0.007378 | $0.007649 | $0.004738 | $0.005493 | $133.72 | $61,566.60 |
| 2016-12-19 | $0.005486 | $0.006984 | $0.005486 | $0.006439 | $28.84 | $72,177.12 |
| 2016-12-20 | $0.006438 | $0.007002 | $0.004848 | $0.005633 | $193.70 | $63,135.40 |
| 2016-12-21 | $0.005630 | $0.006815 | $0.003893 | $0.006073 | $348.07 | $68,071.94 |
| 2016-12-22 | $0.006072 | $0.008070 | $0.005395 | $0.006576 | $197.70 | $73,712.75 |
| 2016-12-23 | $0.006575 | $0.006919 | $0.005137 | $0.006480 | $292.38 | $72,628.61 |
| 2016-12-24 | $0.006484 | $0.006616 | $0.005497 | $0.005512 | $22.84 | $61,780.13 |
| 2016-12-25 | $0.005513 | $0.006520 | $0.005280 | $0.005889 | $34.91 | $66,013.08 |
| 2016-12-26 | $0.005887 | $0.006855 | $0.005484 | $0.005530 | $107.64 | $61,980.66 |
| 2016-12-27 | $0.005533 | $0.006579 | $0.004848 | $0.005266 | $316.85 | $59,021.82 |
| 2016-12-28 | $0.005268 | $0.005588 | $0.005031 | $0.005463 | $80.56 | $61,238.62 |
| 2016-12-29 | $0.005455 | $0.009917 | $0.005439 | $0.006640 | $58.04 | $74,429.00 |
| 2016-12-30 | $0.006639 | $0.006830 | $0.005527 | $0.005527 | $32.27 | $61,948.15 |
| 2016-12-31 | $0.005526 | $0.006060 | $0.005010 | $0.005415 | $38.05 | $60,696.22 |