Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01624 | $0.02271 | $0.01611 | $0.02090 | $1,363.07 | $234,256 |
| 2017-10-02 | $0.02089 | $0.02236 | $0.01998 | $0.02196 | $885.71 | $246,119 |
| 2017-10-03 | $0.02214 | $0.02232 | $0.01699 | $0.02024 | $1,201.76 | $226,900 |
| 2017-10-04 | $0.02028 | $0.02558 | $0.01302 | $0.01308 | $5,028.93 | $146,608 |
| 2017-10-05 | $0.01299 | $0.01523 | $0.004625 | $0.01151 | $1,711.96 | $129,000 |
| 2017-10-06 | $0.01159 | $0.01439 | $0.008501 | $0.01279 | $1,974.09 | $143,402 |
| 2017-10-07 | $0.01258 | $0.01612 | $0.01169 | $0.01604 | $602.71 | $179,741 |
| 2017-10-08 | $0.01560 | $0.01622 | $0.01244 | $0.01545 | $781.29 | $173,189 |
| 2017-10-09 | $0.01579 | $0.01761 | $0.01270 | $0.01377 | $437.74 | $154,312 |
| 2017-10-10 | $0.01400 | $0.01556 | $0.01207 | $0.01448 | $894.76 | $162,319 |
| 2017-10-11 | $0.01461 | $0.01630 | $0.01447 | $0.01587 | $819.56 | $177,928 |
| 2017-10-12 | $0.01639 | $0.01897 | $0.01535 | $0.01820 | $1,116.20 | $204,001 |
| 2017-10-13 | $0.01897 | $0.02016 | $0.01548 | $0.01555 | $742.05 | $174,294 |
| 2017-10-14 | $0.01551 | $0.01939 | $0.01537 | $0.01716 | $1,055.82 | $192,345 |
| 2017-10-15 | $0.01732 | $0.01840 | $0.01148 | $0.01626 | $1,528.89 | $182,205 |
| 2017-10-16 | $0.01645 | $0.01700 | $0.01381 | $0.01435 | $670.99 | $160,851 |
| 2017-10-17 | $0.01441 | $0.01709 | $0.01214 | $0.01292 | $1,040.60 | $144,867 |
| 2017-10-18 | $0.01269 | $0.01526 | $0.01019 | $0.01427 | $793.54 | $159,906 |
| 2017-10-19 | $0.01425 | $0.01509 | $0.01316 | $0.01377 | $531.16 | $154,300 |
| 2017-10-20 | $0.01374 | $0.01550 | $0.01200 | $0.01321 | $292.87 | $148,105 |
| 2017-10-21 | $0.01319 | $0.01564 | $0.01023 | $0.01186 | $316.58 | $132,988 |
| 2017-10-22 | $0.01187 | $0.01418 | $0.01075 | $0.01195 | $533.15 | $133,999 |
| 2017-10-23 | $0.01193 | $0.01338 | $0.008127 | $0.01136 | $151.55 | $127,341 |
| 2017-10-24 | $0.01135 | $0.01304 | $0.01109 | $0.01213 | $460.34 | $135,910 |
| 2017-10-25 | $0.01213 | $0.01237 | $0.009496 | $0.009788 | $217.82 | $109,709 |
| 2017-10-26 | $0.009786 | $0.01306 | $0.007271 | $0.01092 | $104.38 | $122,362 |
| 2017-10-27 | $0.01091 | $0.01357 | $0.007350 | $0.008782 | $354.73 | $98,438.27 |
| 2017-10-28 | $0.008804 | $0.01122 | $0.007730 | $0.01068 | $215.21 | $119,696 |
| 2017-10-29 | $0.01068 | $0.01417 | $0.009742 | $0.01167 | $169.00 | $130,859 |
| 2017-10-30 | $0.01166 | $0.01198 | $0.01076 | $0.01100 | $412.29 | $123,345 |
| 2017-10-31 | $0.01100 | $0.01112 | $0.008890 | $0.009664 | $527.48 | $108,319 |