Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01160 | $0.01170 | $0.007345 | $0.009298 | $595.27 | $104,223 |
| 2017-03-02 | $0.009482 | $0.009916 | $0.007283 | $0.008153 | $597.71 | $91,384.80 |
| 2017-03-03 | $0.008152 | $0.008627 | $0.007234 | $0.008377 | $114.32 | $93,901.66 |
| 2017-03-04 | $0.008395 | $0.009410 | $0.008089 | $0.008996 | $26.43 | $100,836 |
| 2017-03-05 | $0.008996 | $0.009373 | $0.007805 | $0.007880 | $193.44 | $88,326.10 |
| 2017-03-06 | $0.007883 | $0.008914 | $0.007709 | $0.008855 | $275.02 | $99,249.91 |
| 2017-03-07 | $0.008857 | $0.009361 | $0.008735 | $0.009360 | $108.74 | $104,920 |
| 2017-03-08 | $0.009357 | $0.01046 | $0.007480 | $0.007488 | $392.93 | $83,932.07 |
| 2017-03-09 | $0.007486 | $0.009856 | $0.007448 | $0.009478 | $1,032.02 | $106,237 |
| 2017-03-10 | $0.009482 | $0.01122 | $0.009482 | $0.009840 | $175.58 | $110,294 |
| 2017-03-11 | $0.009837 | $0.01137 | $0.009507 | $0.009647 | $275.76 | $108,133 |
| 2017-03-12 | $0.009850 | $0.01112 | $0.009614 | $0.01027 | $98.18 | $115,163 |
| 2017-03-13 | $0.01027 | $0.01108 | $0.01003 | $0.01009 | $184.48 | $113,048 |
| 2017-03-14 | $0.01009 | $0.01108 | $0.01002 | $0.01107 | $28.37 | $124,133 |
| 2017-03-15 | $0.01111 | $0.01191 | $0.009947 | $0.01002 | $239.90 | $112,319 |
| 2017-03-16 | $0.01004 | $0.01178 | $0.009837 | $0.01126 | $39.47 | $126,231 |
| 2017-03-17 | $0.01125 | $0.01161 | $0.01049 | $0.01093 | $99.04 | $122,510 |
| 2017-03-18 | $0.01093 | $0.01126 | $0.009299 | $0.009396 | $269.09 | $105,317 |
| 2017-03-19 | $0.009399 | $0.01054 | $0.008165 | $0.009753 | $233.88 | $109,316 |
| 2017-03-20 | $0.009755 | $0.01047 | $0.008637 | $0.01024 | $156.32 | $114,825 |
| 2017-03-21 | $0.01025 | $0.01098 | $0.009803 | $0.01097 | $30.36 | $122,987 |
| 2017-03-22 | $0.01097 | $0.01111 | $0.01023 | $0.01105 | $79.88 | $123,804 |
| 2017-03-23 | $0.01105 | $0.02496 | $0.01069 | $0.01347 | $2,513.01 | $150,965 |
| 2017-03-24 | $0.01352 | $0.08918 | $0.01109 | $0.03164 | $10,436.50 | $354,654 |
| 2017-03-25 | $0.03161 | $0.08134 | $0.02467 | $0.06344 | $11,629.00 | $711,125 |
| 2017-03-26 | $0.06352 | $0.07945 | $0.05571 | $0.06950 | $5,211.78 | $779,009 |
| 2017-03-27 | $0.06980 | $0.07130 | $0.02270 | $0.03602 | $3,548.84 | $403,706 |
| 2017-03-28 | $0.03598 | $0.05811 | $0.03495 | $0.03997 | $3,804.32 | $448,046 |
| 2017-03-29 | $0.03994 | $0.04966 | $0.03067 | $0.03391 | $1,554.85 | $380,057 |
| 2017-03-30 | $0.03396 | $0.04068 | $0.02821 | $0.03264 | $1,584.88 | $365,916 |
| 2017-03-31 | $0.03265 | $0.03440 | $0.02503 | $0.02666 | $1,168.23 | $298,859 |