Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02809 | $0.03648 | $0.02757 | $0.03388 | $5,286.70 | $379,800 |
| 2017-12-02 | $0.03381 | $0.04676 | $0.03237 | $0.04666 | $3,170.54 | $523,005 |
| 2017-12-03 | $0.04673 | $0.05975 | $0.03276 | $0.04585 | $4,905.38 | $513,921 |
| 2017-12-04 | $0.04580 | $0.04857 | $0.03629 | $0.03876 | $1,699.79 | $434,453 |
| 2017-12-05 | $0.03821 | $0.04284 | $0.03645 | $0.04102 | $2,117.71 | $459,831 |
| 2017-12-06 | $0.04044 | $0.04386 | $0.03651 | $0.03905 | $2,331.57 | $437,733 |
| 2017-12-07 | $0.03723 | $0.04878 | $0.03579 | $0.04403 | $2,404.42 | $493,504 |
| 2017-12-08 | $0.04407 | $0.05018 | $0.03576 | $0.03576 | $2,398.14 | $400,865 |
| 2017-12-09 | $0.03774 | $0.04229 | $0.03521 | $0.03875 | $1,532.00 | $434,390 |
| 2017-12-10 | $0.03882 | $0.04567 | $0.03611 | $0.03865 | $531.67 | $433,245 |
| 2017-12-11 | $0.03863 | $0.04225 | $0.03728 | $0.03868 | $1,335.13 | $433,581 |
| 2017-12-12 | $0.03872 | $0.04143 | $0.03767 | $0.03881 | $1,375.79 | $435,004 |
| 2017-12-13 | $0.03883 | $0.03907 | $0.02629 | $0.03067 | $2,272.96 | $343,803 |
| 2017-12-14 | $0.03139 | $0.03550 | $0.02999 | $0.03123 | $1,083.11 | $350,035 |
| 2017-12-15 | $0.03121 | $0.03642 | $0.02826 | $0.03568 | $2,199.27 | $399,892 |
| 2017-12-16 | $0.03569 | $0.03585 | $0.03147 | $0.03415 | $3,843.13 | $382,792 |
| 2017-12-17 | $0.03421 | $0.03727 | $0.03165 | $0.03332 | $1,860.62 | $373,446 |
| 2017-12-18 | $0.03260 | $0.03417 | $0.02991 | $0.03050 | $2,183.76 | $341,924 |
| 2017-12-19 | $0.03039 | $0.04329 | $0.02562 | $0.04219 | $3,066.48 | $472,914 |
| 2017-12-20 | $0.04326 | $0.06324 | $0.04211 | $0.06140 | $5,873.15 | $688,225 |
| 2017-12-21 | $0.06168 | $0.08235 | $0.05953 | $0.06581 | $10,594.90 | $737,618 |
| 2017-12-22 | $0.06596 | $0.06637 | $0.04230 | $0.05383 | $4,000.99 | $603,365 |
| 2017-12-23 | $0.05399 | $0.06066 | $0.04697 | $0.05392 | $2,725.92 | $604,357 |
| 2017-12-24 | $0.05407 | $0.05935 | $0.04928 | $0.05791 | $4,161.26 | $649,072 |
| 2017-12-25 | $0.05678 | $0.05945 | $0.05278 | $0.05769 | $1,987.35 | $646,694 |
| 2017-12-26 | $0.05760 | $0.06344 | $0.05391 | $0.06216 | $3,341.13 | $696,780 |
| 2017-12-27 | $0.06207 | $0.06897 | $0.06207 | $0.06786 | $2,933.30 | $760,671 |
| 2017-12-28 | $0.06537 | $0.06712 | $0.05692 | $0.06453 | $2,650.77 | $723,335 |
| 2017-12-29 | $0.06477 | $0.07527 | $0.06477 | $0.07168 | $2,569.47 | $803,423 |
| 2017-12-30 | $0.07225 | $0.07345 | $0.06558 | $0.06558 | $2,712.16 | $735,069 |
| 2017-12-31 | $0.06530 | $0.07254 | $0.06293 | $0.06978 | $2,986.65 | $782,189 |