Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03555 | $0.03686 | $0.02902 | $0.03074 | $3,201.07 | $344,594 |
| 2017-09-02 | $0.03055 | $0.03539 | $0.02914 | $0.03432 | $3,493.55 | $384,667 |
| 2017-09-03 | $0.03354 | $0.03836 | $0.03303 | $0.03739 | $2,369.32 | $419,116 |
| 2017-09-04 | $0.03708 | $0.03778 | $0.03027 | $0.03170 | $2,892.59 | $355,270 |
| 2017-09-05 | $0.03245 | $0.03353 | $0.02996 | $0.03080 | $1,831.92 | $345,243 |
| 2017-09-06 | $0.03054 | $0.03076 | $0.02111 | $0.02430 | $4,107.52 | $272,330 |
| 2017-09-07 | $0.02464 | $0.03307 | $0.02288 | $0.02892 | $2,423.82 | $324,206 |
| 2017-09-08 | $0.02651 | $0.03131 | $0.02245 | $0.02712 | $2,303.34 | $304,008 |
| 2017-09-09 | $0.02600 | $0.03346 | $0.02346 | $0.02957 | $2,298.10 | $331,473 |
| 2017-09-10 | $0.02835 | $0.03455 | $0.02299 | $0.02377 | $2,855.71 | $266,441 |
| 2017-09-11 | $0.02361 | $0.03048 | $0.02081 | $0.02642 | $3,506.55 | $296,170 |
| 2017-09-12 | $0.02696 | $0.02999 | $0.02143 | $0.02257 | $1,972.46 | $253,022 |
| 2017-09-13 | $0.02214 | $0.02355 | $0.01738 | $0.01831 | $1,361.85 | $205,255 |
| 2017-09-14 | $0.01859 | $0.01970 | $0.01256 | $0.01648 | $2,064.13 | $184,671 |
| 2017-09-15 | $0.01742 | $0.01795 | $0.009678 | $0.009703 | $3,842.15 | $108,756 |
| 2017-09-16 | $0.009669 | $0.01518 | $0.009423 | $0.01222 | $3,065.04 | $136,950 |
| 2017-09-17 | $0.01205 | $0.02115 | $0.01111 | $0.01933 | $2,114.72 | $216,694 |
| 2017-09-18 | $0.01898 | $0.02806 | $0.01779 | $0.02604 | $3,617.42 | $291,905 |
| 2017-09-19 | $0.02598 | $0.02693 | $0.01983 | $0.02161 | $1,409.54 | $242,180 |
| 2017-09-20 | $0.01982 | $0.02454 | $0.01961 | $0.02033 | $1,332.54 | $227,866 |
| 2017-09-21 | $0.02129 | $0.02160 | $0.01350 | $0.01392 | $2,290.52 | $156,052 |
| 2017-09-22 | $0.01425 | $0.01792 | $0.01348 | $0.01586 | $1,608.48 | $177,815 |
| 2017-09-23 | $0.01585 | $0.02341 | $0.01279 | $0.02098 | $1,335.80 | $235,133 |
| 2017-09-24 | $0.01993 | $0.02182 | $0.01405 | $0.01484 | $2,416.33 | $166,390 |
| 2017-09-25 | $0.01415 | $0.02230 | $0.01415 | $0.02089 | $1,496.89 | $234,134 |
| 2017-09-26 | $0.01982 | $0.02116 | $0.01632 | $0.01645 | $1,117.11 | $184,386 |
| 2017-09-27 | $0.01682 | $0.01968 | $0.01570 | $0.01946 | $686.20 | $218,118 |
| 2017-09-28 | $0.01932 | $0.02087 | $0.009705 | $0.01080 | $4,590.04 | $121,057 |
| 2017-09-29 | $0.01072 | $0.02094 | $0.009638 | $0.02048 | $1,356.85 | $229,511 |
| 2017-09-30 | $0.02039 | $0.02045 | $0.01453 | $0.01623 | $1,927.53 | $181,918 |