Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02718 | $0.03488 | $0.02520 | $0.03165 | $1,395.85 | $354,804 |
| 2017-04-02 | $0.03166 | $0.04047 | $0.02982 | $0.03392 | $1,292.72 | $380,178 |
| 2017-04-03 | $0.03393 | $0.03862 | $0.02894 | $0.03274 | $1,256.86 | $367,031 |
| 2017-04-04 | $0.03289 | $0.03372 | $0.03108 | $0.03166 | $1,757.25 | $354,830 |
| 2017-04-05 | $0.03167 | $0.03203 | $0.03000 | $0.03177 | $1,160.19 | $356,090 |
| 2017-04-06 | $0.03179 | $0.03435 | $0.03043 | $0.03238 | $1,011.72 | $362,917 |
| 2017-04-07 | $0.03234 | $0.03348 | $0.01623 | $0.02268 | $1,471.73 | $254,232 |
| 2017-04-08 | $0.02085 | $0.02779 | $0.01632 | $0.02523 | $1,574.33 | $282,820 |
| 2017-04-09 | $0.02524 | $0.03359 | $0.02482 | $0.03352 | $1,281.69 | $375,772 |
| 2017-04-10 | $0.03332 | $0.04375 | $0.03062 | $0.03587 | $1,046.99 | $402,045 |
| 2017-04-11 | $0.03588 | $0.04691 | $0.03405 | $0.04126 | $1,058.12 | $462,488 |
| 2017-04-12 | $0.04133 | $0.04642 | $0.03665 | $0.04590 | $1,962.38 | $514,513 |
| 2017-04-13 | $0.04591 | $0.06059 | $0.03604 | $0.04410 | $3,238.46 | $494,315 |
| 2017-04-14 | $0.04413 | $0.04696 | $0.03665 | $0.03665 | $1,701.64 | $410,806 |
| 2017-04-15 | $0.03664 | $0.04008 | $0.03664 | $0.03853 | $1,177.99 | $431,875 |
| 2017-04-16 | $0.03946 | $0.04092 | $0.03520 | $0.03573 | $1,180.84 | $400,503 |
| 2017-04-17 | $0.03573 | $0.04197 | $0.03399 | $0.04044 | $2,633.58 | $453,265 |
| 2017-04-18 | $0.04043 | $0.04210 | $0.03961 | $0.03975 | $2,008.73 | $445,554 |
| 2017-04-19 | $0.03976 | $0.04026 | $0.03720 | $0.03813 | $917.89 | $427,360 |
| 2017-04-20 | $0.03813 | $0.03931 | $0.03409 | $0.03901 | $1,854.82 | $437,312 |
| 2017-04-21 | $0.03902 | $0.03921 | $0.03352 | $0.03433 | $985.78 | $384,841 |
| 2017-04-22 | $0.03435 | $0.03521 | $0.03329 | $0.03355 | $1,451.44 | $376,066 |
| 2017-04-23 | $0.03454 | $0.03832 | $0.03282 | $0.03673 | $1,207.31 | $411,750 |
| 2017-04-24 | $0.03677 | $0.04291 | $0.03500 | $0.03813 | $2,248.98 | $427,451 |
| 2017-04-25 | $0.03814 | $0.04347 | $0.03814 | $0.04064 | $2,438.11 | $455,586 |
| 2017-04-26 | $0.04103 | $0.04525 | $0.03859 | $0.04093 | $1,412.12 | $458,758 |
| 2017-04-27 | $0.04094 | $0.04418 | $0.03888 | $0.04399 | $1,168.36 | $493,063 |
| 2017-04-28 | $0.04399 | $0.04464 | $0.03848 | $0.04214 | $3,002.04 | $472,366 |
| 2017-04-29 | $0.04217 | $0.04590 | $0.02946 | $0.03822 | $2,386.03 | $428,399 |
| 2017-04-30 | $0.03833 | $0.03834 | $0.02729 | $0.03296 | $2,233.41 | $369,439 |