Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08954 | $0.09300 | $0.08122 | $0.08807 | $3,430.33 | $987,166 |
| 2017-08-02 | $0.08485 | $0.09069 | $0.07639 | $0.08241 | $4,699.87 | $923,681 |
| 2017-08-03 | $0.08029 | $0.08550 | $0.07805 | $0.08106 | $2,939.97 | $908,625 |
| 2017-08-04 | $0.08012 | $0.08239 | $0.06298 | $0.07395 | $5,221.30 | $828,904 |
| 2017-08-05 | $0.07485 | $0.09086 | $0.07257 | $0.08809 | $3,886.11 | $987,378 |
| 2017-08-06 | $0.08811 | $0.08904 | $0.07724 | $0.08201 | $3,684.61 | $919,247 |
| 2017-08-07 | $0.08259 | $0.08405 | $0.06835 | $0.07453 | $7,030.65 | $835,381 |
| 2017-08-08 | $0.07067 | $0.08252 | $0.07032 | $0.07710 | $3,067.68 | $864,186 |
| 2017-08-09 | $0.07793 | $0.07805 | $0.06550 | $0.07226 | $3,451.14 | $809,994 |
| 2017-08-10 | $0.07083 | $0.08193 | $0.06674 | $0.07839 | $2,433.15 | $878,669 |
| 2017-08-11 | $0.07989 | $0.08567 | $0.07609 | $0.08142 | $2,192.84 | $912,671 |
| 2017-08-12 | $0.08151 | $0.09502 | $0.08085 | $0.09071 | $10,604.10 | $1,016,817 |
| 2017-08-13 | $0.09176 | $0.09294 | $0.07348 | $0.07941 | $4,865.77 | $890,056 |
| 2017-08-14 | $0.07379 | $0.09729 | $0.07109 | $0.08878 | $7,394.62 | $995,123 |
| 2017-08-15 | $0.08488 | $0.09625 | $0.07987 | $0.08595 | $4,196.94 | $963,365 |
| 2017-08-16 | $0.08428 | $0.1316 | $0.08118 | $0.1187 | $12,012.50 | $1,330,538 |
| 2017-08-17 | $0.1186 | $0.1409 | $0.1095 | $0.1260 | $40,992.00 | $1,412,061 |
| 2017-08-18 | $0.1315 | $0.1315 | $0.08968 | $0.1075 | $6,149.99 | $1,205,446 |
| 2017-08-19 | $0.1056 | $0.1154 | $0.09459 | $0.1154 | $5,284.71 | $1,293,167 |
| 2017-08-20 | $0.1110 | $0.1250 | $0.09394 | $0.1078 | $10,472.80 | $1,208,102 |
| 2017-08-21 | $0.1083 | $0.1083 | $0.07598 | $0.08013 | $9,352.14 | $898,163 |
| 2017-08-22 | $0.08024 | $0.09226 | $0.06091 | $0.07653 | $6,029.07 | $857,814 |
| 2017-08-23 | $0.07643 | $0.08397 | $0.05589 | $0.05589 | $6,885.58 | $626,475 |
| 2017-08-24 | $0.05507 | $0.06307 | $0.04671 | $0.04758 | $5,387.82 | $533,334 |
| 2017-08-25 | $0.04744 | $0.05270 | $0.04744 | $0.05087 | $5,290.12 | $570,189 |
| 2017-08-26 | $0.05088 | $0.05098 | $0.009141 | $0.01756 | $92.77 | $196,789 |
| 2017-08-27 | $0.01756 | $0.02797 | $0.007765 | $0.01068 | $1,766.16 | $119,699 |
| 2017-08-28 | $0.01068 | $0.04914 | $0.01067 | $0.03873 | $3,042.22 | $434,169 |
| 2017-08-29 | $0.03937 | $0.04985 | $0.02477 | $0.03021 | $7,682.20 | $338,627 |
| 2017-08-30 | $0.03006 | $0.04448 | $0.02091 | $0.04440 | $2,831.12 | $497,629 |
| 2017-08-31 | $0.04026 | $0.04814 | $0.03413 | $0.03755 | $2,425.59 | $420,948 |