Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.009499 | $0.01043 | $0.007894 | $0.009725 | $182.81 | $109,011 |
| 2017-11-02 | $0.01024 | $0.01220 | $0.01015 | $0.01073 | $807.99 | $120,291 |
| 2017-11-03 | $0.01080 | $0.01197 | $0.009422 | $0.01069 | $437.87 | $119,823 |
| 2017-11-04 | $0.01126 | $0.01447 | $0.01021 | $0.01354 | $927.31 | $151,811 |
| 2017-11-05 | $0.01312 | $0.01542 | $0.01279 | $0.01369 | $954.23 | $153,408 |
| 2017-11-06 | $0.01341 | $0.01517 | $0.01220 | $0.01469 | $479.95 | $164,657 |
| 2017-11-07 | $0.01466 | $0.01599 | $0.01285 | $0.01359 | $729.12 | $152,322 |
| 2017-11-08 | $0.01358 | $0.02129 | $0.01322 | $0.01839 | $2,471.49 | $206,093 |
| 2017-11-09 | $0.01877 | $0.02136 | $0.01657 | $0.01904 | $985.74 | $213,465 |
| 2017-11-10 | $0.01905 | $0.01966 | $0.01604 | $0.01609 | $985.78 | $180,318 |
| 2017-11-11 | $0.01598 | $0.01883 | $0.01525 | $0.01675 | $1,050.15 | $187,794 |
| 2017-11-12 | $0.01687 | $0.01712 | $0.01404 | $0.01512 | $590.08 | $169,427 |
| 2017-11-13 | $0.01476 | $0.01616 | $0.01395 | $0.01567 | $690.70 | $175,686 |
| 2017-11-14 | $0.01570 | $0.01799 | $0.01469 | $0.01576 | $854.67 | $176,694 |
| 2017-11-15 | $0.01568 | $0.01947 | $0.01440 | $0.01750 | $2,399.23 | $196,203 |
| 2017-11-16 | $0.01760 | $0.02153 | $0.01556 | $0.01698 | $776.72 | $190,277 |
| 2017-11-17 | $0.01711 | $0.01750 | $0.01517 | $0.01581 | $553.79 | $177,216 |
| 2017-11-18 | $0.01552 | $0.01690 | $0.01324 | $0.01554 | $716.34 | $174,194 |
| 2017-11-19 | $0.01541 | $0.01802 | $0.01446 | $0.01710 | $494.32 | $191,641 |
| 2017-11-20 | $0.01717 | $0.01903 | $0.009632 | $0.01423 | $3,781.11 | $159,470 |
| 2017-11-21 | $0.01337 | $0.01676 | $0.01316 | $0.01374 | $774.84 | $153,960 |
| 2017-11-22 | $0.01362 | $0.01502 | $0.01091 | $0.01159 | $593.99 | $129,860 |
| 2017-11-23 | $0.01159 | $0.01425 | $0.01104 | $0.01325 | $874.07 | $148,489 |
| 2017-11-24 | $0.01323 | $0.01486 | $0.01198 | $0.01264 | $680.88 | $141,626 |
| 2017-11-25 | $0.01278 | $0.01678 | $0.01105 | $0.01591 | $1,104.99 | $178,294 |
| 2017-11-26 | $0.01562 | $0.02779 | $0.01557 | $0.02453 | $3,816.17 | $274,958 |
| 2017-11-27 | $0.02362 | $0.02866 | $0.02013 | $0.02143 | $2,102.67 | $240,215 |
| 2017-11-28 | $0.02155 | $0.02457 | $0.02142 | $0.02441 | $681.47 | $273,622 |
| 2017-11-29 | $0.02434 | $0.02772 | $0.02408 | $0.02614 | $1,522.53 | $292,970 |
| 2017-11-30 | $0.02682 | $0.03242 | $0.02388 | $0.02844 | $4,246.78 | $318,798 |