Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.005415 | $0.01060 | $0.005124 | $0.005998 | $151.30 | $67,230.71 |
| 2017-01-02 | $0.006000 | $0.006769 | $0.005092 | $0.005650 | $47.41 | $63,333.24 |
| 2017-01-03 | $0.005650 | $0.008449 | $0.005579 | $0.006595 | $210.21 | $73,918.77 |
| 2017-01-04 | $0.006592 | $0.04104 | $0.005558 | $0.03404 | $1,301.52 | $381,579 |
| 2017-01-05 | $0.03408 | $0.03569 | $0.006426 | $0.01950 | $708.27 | $218,598 |
| 2017-01-06 | $0.01956 | $0.02037 | $0.007226 | $0.008308 | $319.19 | $93,128.36 |
| 2017-01-07 | $0.008310 | $0.01083 | $0.007691 | $0.009937 | $624.97 | $111,387 |
| 2017-01-08 | $0.009937 | $0.01518 | $0.009287 | $0.01389 | $1,320.06 | $155,743 |
| 2017-01-09 | $0.01391 | $0.01774 | $0.01357 | $0.01610 | $637.88 | $180,508 |
| 2017-01-10 | $0.01610 | $0.01664 | $0.01205 | $0.01374 | $974.15 | $154,058 |
| 2017-01-11 | $0.01368 | $0.01509 | $0.009024 | $0.009589 | $428.56 | $107,486 |
| 2017-01-12 | $0.009586 | $0.01231 | $0.008283 | $0.009533 | $648.73 | $106,859 |
| 2017-01-13 | $0.009529 | $0.009897 | $0.008145 | $0.008923 | $391.83 | $100,015 |
| 2017-01-14 | $0.008933 | $0.009925 | $0.007734 | $0.007783 | $311.03 | $87,237.48 |
| 2017-01-15 | $0.007781 | $0.009790 | $0.007593 | $0.009109 | $65.14 | $102,103 |
| 2017-01-16 | $0.009107 | $0.01060 | $0.007393 | $0.009201 | $272.00 | $103,133 |
| 2017-01-17 | $0.009203 | $0.01019 | $0.006771 | $0.007514 | $244.21 | $84,221.71 |
| 2017-01-18 | $0.007518 | $0.007797 | $0.006488 | $0.006548 | $136.64 | $73,391.72 |
| 2017-01-19 | $0.006570 | $0.01044 | $0.005775 | $0.009739 | $153.77 | $109,163 |
| 2017-01-20 | $0.009737 | $0.009737 | $0.005038 | $0.005213 | $97.11 | $58,427.41 |
| 2017-01-21 | $0.005214 | $0.008241 | $0.005214 | $0.008240 | $73.27 | $92,356.84 |
| 2017-01-22 | $0.008239 | $0.008288 | $0.006566 | $0.006585 | $68.69 | $73,813.51 |
| 2017-01-23 | $0.006589 | $0.007079 | $0.005528 | $0.006994 | $176.44 | $78,400.78 |
| 2017-01-24 | $0.006985 | $0.007208 | $0.005130 | $0.005206 | $32.36 | $58,353.32 |
| 2017-01-25 | $0.005248 | $0.007338 | $0.005244 | $0.006042 | $59.20 | $67,728.61 |
| 2017-01-26 | $0.006184 | $0.006375 | $0.003634 | $0.004803 | $315.29 | $53,834.31 |
| 2017-01-27 | $0.004803 | $0.006185 | $0.004682 | $0.006157 | $98.96 | $69,011.03 |
| 2017-01-28 | $0.006155 | $0.007546 | $0.004816 | $0.006530 | $21.88 | $73,194.44 |
| 2017-01-29 | $0.006530 | $0.006731 | $0.005072 | $0.006166 | $15.35 | $69,112.02 |
| 2017-01-30 | $0.006165 | $0.006910 | $0.004096 | $0.004429 | $33.75 | $49,646.87 |
| 2017-01-31 | $0.004432 | $0.006846 | $0.004432 | $0.005963 | $52.10 | $66,840.86 |