Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03298 | $0.03574 | $0.02979 | $0.03295 | $1,705.91 | $369,350 |
| 2017-05-02 | $0.03310 | $0.03449 | $0.02977 | $0.03168 | $1,710.97 | $355,133 |
| 2017-05-03 | $0.03171 | $0.06750 | $0.02792 | $0.04519 | $2,706.40 | $506,549 |
| 2017-05-04 | $0.04484 | $0.04721 | $0.04079 | $0.04297 | $2,475.01 | $481,606 |
| 2017-05-05 | $0.04303 | $0.04746 | $0.03958 | $0.04279 | $1,972.58 | $479,577 |
| 2017-05-06 | $0.04281 | $0.05215 | $0.04139 | $0.04405 | $2,684.93 | $493,749 |
| 2017-05-07 | $0.04337 | $0.04680 | $0.04011 | $0.04272 | $1,774.39 | $478,824 |
| 2017-05-08 | $0.04272 | $0.04513 | $0.03935 | $0.03941 | $1,881.85 | $441,792 |
| 2017-05-09 | $0.03942 | $0.04579 | $0.03822 | $0.04315 | $2,337.41 | $483,665 |
| 2017-05-10 | $0.04068 | $0.04453 | $0.03404 | $0.03813 | $1,137.68 | $427,429 |
| 2017-05-11 | $0.03817 | $0.04710 | $0.03291 | $0.04125 | $2,406.68 | $462,363 |
| 2017-05-12 | $0.04128 | $0.04132 | $0.03229 | $0.03626 | $1,788.61 | $406,433 |
| 2017-05-13 | $0.03622 | $0.04103 | $0.03505 | $0.03658 | $2,253.61 | $410,024 |
| 2017-05-14 | $0.03666 | $0.08074 | $0.03645 | $0.06699 | $6,990.60 | $750,907 |
| 2017-05-15 | $0.07411 | $0.1001 | $0.06124 | $0.08757 | $9,756.00 | $981,534 |
| 2017-05-16 | $0.08749 | $0.09186 | $0.07377 | $0.07659 | $3,700.28 | $858,541 |
| 2017-05-17 | $0.07697 | $0.08795 | $0.07297 | $0.07770 | $2,887.71 | $870,889 |
| 2017-05-18 | $0.07760 | $0.08557 | $0.07334 | $0.07901 | $4,676.21 | $885,616 |
| 2017-05-19 | $0.07904 | $0.08212 | $0.06323 | $0.06655 | $3,527.29 | $745,960 |
| 2017-05-20 | $0.06626 | $0.07962 | $0.05733 | $0.07138 | $2,070.09 | $800,067 |
| 2017-05-21 | $0.07183 | $0.07543 | $0.06053 | $0.06786 | $2,542.31 | $760,673 |
| 2017-05-22 | $0.07085 | $0.07782 | $0.06821 | $0.07117 | $3,171.14 | $797,768 |
| 2017-05-23 | $0.07113 | $0.09095 | $0.06586 | $0.08642 | $3,614.90 | $968,723 |
| 2017-05-24 | $0.08651 | $0.1014 | $0.04206 | $0.06505 | $4,805.35 | $729,186 |
| 2017-05-25 | $0.06499 | $0.07025 | $0.04125 | $0.04562 | $2,776.19 | $511,396 |
| 2017-05-26 | $0.04536 | $0.06408 | $0.04468 | $0.04749 | $2,396.11 | $532,282 |
| 2017-05-27 | $0.04763 | $0.05350 | $0.02521 | $0.03209 | $2,200.74 | $359,648 |
| 2017-05-28 | $0.03223 | $0.05010 | $0.02813 | $0.03256 | $1,630.95 | $364,948 |
| 2017-05-29 | $0.03252 | $0.05775 | $0.03075 | $0.05316 | $4,937.43 | $595,915 |
| 2017-05-30 | $0.05318 | $0.05824 | $0.04551 | $0.05266 | $3,816.80 | $590,302 |
| 2017-05-31 | $0.05370 | $0.06037 | $0.04752 | $0.05314 | $3,234.03 | $595,624 |