Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05262 | $0.05805 | $0.02441 | $0.03176 | $3,191.36 | $356,027 |
| 2017-06-02 | $0.03228 | $0.04853 | $0.02937 | $0.04090 | $2,783.77 | $458,480 |
| 2017-06-03 | $0.04426 | $0.05004 | $0.03877 | $0.04009 | $2,660.13 | $449,389 |
| 2017-06-04 | $0.03928 | $0.04440 | $0.03695 | $0.04436 | $1,421.53 | $497,277 |
| 2017-06-05 | $0.04631 | $0.09005 | $0.04223 | $0.08468 | $3,093.52 | $949,218 |
| 2017-06-06 | $0.08474 | $0.08608 | $0.04661 | $0.05125 | $3,011.82 | $574,441 |
| 2017-06-07 | $0.05326 | $0.05531 | $0.03958 | $0.04036 | $2,563.45 | $452,374 |
| 2017-06-08 | $0.04074 | $0.04781 | $0.03812 | $0.04030 | $3,691.26 | $451,724 |
| 2017-06-09 | $0.04033 | $0.04297 | $0.03411 | $0.03862 | $2,715.84 | $432,878 |
| 2017-06-10 | $0.03866 | $0.04753 | $0.03865 | $0.04358 | $2,347.50 | $488,494 |
| 2017-06-11 | $0.04420 | $0.04723 | $0.04054 | $0.04297 | $3,446.72 | $481,671 |
| 2017-06-12 | $0.04293 | $0.04404 | $0.03779 | $0.03933 | $2,510.54 | $440,849 |
| 2017-06-13 | $0.03923 | $0.04326 | $0.03839 | $0.04000 | $1,092.38 | $448,305 |
| 2017-06-14 | $0.03960 | $0.04084 | $0.03672 | $0.03921 | $2,240.64 | $439,463 |
| 2017-06-15 | $0.03845 | $0.03903 | $0.03192 | $0.03441 | $1,689.86 | $385,741 |
| 2017-06-16 | $0.03441 | $0.03641 | $0.02681 | $0.03068 | $2,343.63 | $343,887 |
| 2017-06-17 | $0.03203 | $0.04849 | $0.02558 | $0.02688 | $8,732.99 | $301,333 |
| 2017-06-18 | $0.02862 | $0.03070 | $0.02377 | $0.02682 | $3,535.71 | $300,679 |
| 2017-06-19 | $0.02721 | $0.03203 | $0.02093 | $0.02294 | $6,166.67 | $257,107 |
| 2017-06-20 | $0.02281 | $0.02400 | $0.02105 | $0.02189 | $1,435.87 | $245,416 |
| 2017-06-21 | $0.02188 | $0.02551 | $0.01918 | $0.02190 | $1,860.83 | $245,471 |
| 2017-06-22 | $0.02137 | $0.02450 | $0.02080 | $0.02136 | $1,520.98 | $239,370 |
| 2017-06-23 | $0.02177 | $0.02384 | $0.02092 | $0.02178 | $1,398.72 | $244,167 |
| 2017-06-24 | $0.02192 | $0.02279 | $0.02069 | $0.02095 | $2,074.23 | $234,798 |
| 2017-06-25 | $0.02093 | $0.02206 | $0.01794 | $0.02113 | $2,674.20 | $236,797 |
| 2017-06-26 | $0.02112 | $0.02217 | $0.01777 | $0.01894 | $890.74 | $212,287 |
| 2017-06-27 | $0.01894 | $0.02158 | $0.01893 | $0.01981 | $1,260.59 | $222,027 |
| 2017-06-28 | $0.01987 | $0.02288 | $0.01827 | $0.02282 | $1,177.19 | $255,733 |
| 2017-06-29 | $0.02230 | $0.02231 | $0.01627 | $0.01962 | $4,815.65 | $219,882 |
| 2017-06-30 | $0.01965 | $0.01987 | $0.01737 | $0.01773 | $1,440.86 | $198,680 |