Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.005962 | $0.008148 | $0.005962 | $0.008148 | $79.06 | $91,328.98 |
| 2017-02-02 | $0.008148 | $0.008405 | $0.005147 | $0.005954 | $21.11 | $66,739.87 |
| 2017-02-03 | $0.005968 | $0.008122 | $0.005083 | $0.006390 | $115.75 | $71,627.09 |
| 2017-02-04 | $0.006394 | $0.007428 | $0.006342 | $0.006636 | $26.33 | $74,378.56 |
| 2017-02-05 | $0.006638 | $0.006717 | $0.005410 | $0.005690 | $46.05 | $63,773.64 |
| 2017-02-06 | $0.005692 | $0.006455 | $0.004939 | $0.006426 | $13.25 | $72,024.00 |
| 2017-02-07 | $0.006428 | $0.006879 | $0.004774 | $0.006771 | $104.68 | $75,900.62 |
| 2017-02-08 | $0.006774 | $0.006996 | $0.006165 | $0.006288 | $26.42 | $70,478.17 |
| 2017-02-09 | $0.006290 | $0.006739 | $0.004942 | $0.006062 | $46.82 | $67,948.20 |
| 2017-02-10 | $0.006042 | $0.006047 | $0.005404 | $0.005791 | $20.22 | $64,910.57 |
| 2017-02-11 | $0.005812 | $0.007329 | $0.005710 | $0.007324 | $73.87 | $82,098.73 |
| 2017-02-12 | $0.007322 | $0.007322 | $0.005970 | $0.005972 | $101.03 | $66,936.25 |
| 2017-02-13 | $0.005971 | $0.007937 | $0.005967 | $0.007175 | $121.26 | $80,419.52 |
| 2017-02-14 | $0.007177 | $0.01085 | $0.007169 | $0.007868 | $632.78 | $88,191.70 |
| 2017-02-15 | $0.008489 | $0.008824 | $0.006117 | $0.007291 | $206.32 | $81,720.99 |
| 2017-02-16 | $0.007296 | $0.007940 | $0.006825 | $0.007204 | $40.22 | $80,753.66 |
| 2017-02-17 | $0.007197 | $0.007633 | $0.002870 | $0.005428 | $252.80 | $60,840.93 |
| 2017-02-18 | $0.005442 | $0.007233 | $0.004715 | $0.007199 | $976.83 | $80,693.91 |
| 2017-02-19 | $0.007201 | $0.01189 | $0.006937 | $0.01072 | $1,456.40 | $120,213 |
| 2017-02-20 | $0.01073 | $0.01227 | $0.008295 | $0.01070 | $382.23 | $119,980 |
| 2017-02-21 | $0.01070 | $0.01447 | $0.01065 | $0.01312 | $1,393.32 | $147,043 |
| 2017-02-22 | $0.01311 | $0.01635 | $0.01117 | $0.01564 | $2,997.84 | $175,294 |
| 2017-02-23 | $0.01564 | $0.01568 | $0.01281 | $0.01305 | $335.27 | $146,228 |
| 2017-02-24 | $0.01244 | $0.01333 | $0.008444 | $0.01058 | $530.98 | $118,582 |
| 2017-02-25 | $0.01057 | $0.01250 | $0.01045 | $0.01136 | $299.35 | $127,369 |
| 2017-02-26 | $0.01136 | $0.01227 | $0.009694 | $0.01050 | $143.02 | $117,692 |
| 2017-02-27 | $0.01050 | $0.01230 | $0.009777 | $0.01132 | $282.68 | $126,939 |
| 2017-02-28 | $0.01132 | $0.01302 | $0.01109 | $0.01159 | $317.06 | $129,966 |