Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01773 | $0.01819 | $0.01677 | $0.01764 | $2,253.44 | $197,686 |
| 2017-07-02 | $0.01763 | $0.01837 | $0.01649 | $0.01788 | $1,235.44 | $200,405 |
| 2017-07-03 | $0.01785 | $0.04988 | $0.01679 | $0.03684 | $97,175.40 | $412,935 |
| 2017-07-04 | $0.03566 | $0.09127 | $0.02378 | $0.08481 | $129,589 | $950,587 |
| 2017-07-05 | $0.08043 | $0.1309 | $0.07595 | $0.1296 | $93,562.40 | $1,452,144 |
| 2017-07-06 | $0.1294 | $0.4346 | $0.1233 | $0.2874 | $392,967 | $3,221,480 |
| 2017-07-07 | $0.2893 | $0.3619 | $0.1109 | $0.1554 | $116,020 | $1,741,347 |
| 2017-07-08 | $0.1503 | $0.2106 | $0.1088 | $0.1696 | $64,053.50 | $1,901,523 |
| 2017-07-09 | $0.1714 | $0.1915 | $0.1551 | $0.1617 | $43,821.20 | $1,812,277 |
| 2017-07-10 | $0.1624 | $0.1636 | $0.1358 | $0.1386 | $15,275.20 | $1,554,078 |
| 2017-07-11 | $0.1374 | $0.1417 | $0.1171 | $0.1317 | $14,759.50 | $1,475,974 |
| 2017-07-12 | $0.1292 | $0.1723 | $0.1275 | $0.1608 | $932,995 | $1,802,133 |
| 2017-07-13 | $0.1582 | $0.1629 | $0.1094 | $0.1134 | $61,213.40 | $1,270,738 |
| 2017-07-14 | $0.1140 | $0.1216 | $0.09112 | $0.09636 | $25,751.10 | $1,080,139 |
| 2017-07-15 | $0.09319 | $0.1038 | $0.08585 | $0.09433 | $13,106.70 | $1,057,355 |
| 2017-07-16 | $0.09407 | $0.1002 | $0.08451 | $0.08825 | $16,369.90 | $989,138 |
| 2017-07-17 | $0.08815 | $0.09697 | $0.04962 | $0.06862 | $74,329.60 | $769,119 |
| 2017-07-18 | $0.06885 | $0.08060 | $0.06195 | $0.07044 | $17,757.10 | $789,510 |
| 2017-07-19 | $0.07053 | $0.07599 | $0.06466 | $0.06803 | $19,846.30 | $762,599 |
| 2017-07-20 | $0.06815 | $0.07812 | $0.06504 | $0.07598 | $16,648.00 | $851,602 |
| 2017-07-21 | $0.07649 | $0.08189 | $0.07115 | $0.07315 | $25,258.50 | $819,982 |
| 2017-07-22 | $0.07314 | $0.1066 | $0.07281 | $0.08915 | $443,961 | $999,254 |
| 2017-07-23 | $0.08915 | $0.09500 | $0.08286 | $0.08774 | $8,228.46 | $983,441 |
| 2017-07-24 | $0.08690 | $0.09314 | $0.08107 | $0.08526 | $4,660.94 | $955,692 |
| 2017-07-25 | $0.08843 | $0.09198 | $0.07284 | $0.07744 | $3,726.38 | $867,997 |
| 2017-07-26 | $0.07749 | $0.08139 | $0.06924 | $0.07632 | $3,940.35 | $855,434 |
| 2017-07-27 | $0.07805 | $0.08236 | $0.07130 | $0.07433 | $3,696.01 | $833,143 |
| 2017-07-28 | $0.07442 | $0.08231 | $0.07293 | $0.07490 | $1,825.54 | $839,547 |
| 2017-07-29 | $0.07975 | $0.07980 | $0.07311 | $0.07870 | $3,488.67 | $882,091 |
| 2017-07-30 | $0.08010 | $0.08010 | $0.07273 | $0.07312 | $4,231.11 | $819,586 |
| 2017-07-31 | $0.07210 | $0.08710 | $0.06961 | $0.08710 | $4,728.59 | $976,302 |