Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06937 | $0.07403 | $0.06642 | $0.06925 | $3,968.50 | $776,206 |
| 2018-01-02 | $0.06940 | $0.08332 | $0.06934 | $0.07995 | $4,160.02 | $896,102 |
| 2018-01-03 | $0.08000 | $0.08668 | $0.05534 | $0.08256 | $8,688.95 | $925,393 |
| 2018-01-04 | $0.08452 | $0.08546 | $0.06964 | $0.07257 | $5,346.46 | $813,399 |
| 2018-01-05 | $0.07160 | $0.07420 | $0.06124 | $0.06457 | $4,235.11 | $723,743 |
| 2018-01-06 | $0.06402 | $0.07323 | $0.06014 | $0.07302 | $2,564.67 | $818,520 |
| 2018-01-07 | $0.07270 | $0.07839 | $0.06481 | $0.07464 | $4,617.19 | $836,646 |
| 2018-01-08 | $0.07406 | $0.07632 | $0.06279 | $0.06512 | $2,524.08 | $729,929 |
| 2018-01-09 | $0.06356 | $0.07729 | $0.06193 | $0.07230 | $3,540.63 | $810,405 |
| 2018-01-10 | $0.07197 | $0.09058 | $0.06987 | $0.09058 | $11,334.10 | $1,015,322 |
| 2018-01-11 | $0.09130 | $0.09526 | $0.08853 | $0.08934 | $7,766.53 | $1,001,358 |
| 2018-01-12 | $0.09011 | $0.09011 | $0.07922 | $0.08985 | $10,576.20 | $1,007,108 |
| 2018-01-13 | $0.08976 | $0.09377 | $0.08512 | $0.09147 | $4,702.73 | $1,025,327 |
| 2018-01-14 | $0.09021 | $0.1275 | $0.08884 | $0.1212 | $13,428.10 | $1,358,684 |
| 2018-01-15 | $0.1164 | $0.3139 | $0.1112 | $0.3061 | $102,529 | $3,431,446 |
| 2018-01-16 | $0.3072 | $0.3294 | $0.1435 | $0.1510 | $24,443.90 | $1,692,218 |
| 2018-01-17 | $0.1515 | $0.2520 | $0.1262 | $0.2183 | $22,491.30 | $2,446,828 |
| 2018-01-18 | $0.2130 | $0.2205 | $0.1485 | $0.1563 | $12,330.90 | $1,751,614 |
| 2018-01-19 | $0.1508 | $0.1661 | $0.1172 | $0.1203 | $9,517.93 | $1,348,797 |
| 2018-01-20 | $0.1172 | $0.1476 | $0.1152 | $0.1154 | $10,312.70 | $1,293,010 |
| 2018-01-21 | $0.1140 | $0.1283 | $0.08828 | $0.09464 | $6,943.27 | $1,060,790 |
| 2018-01-22 | $0.09500 | $0.1117 | $0.09224 | $0.09391 | $6,230.62 | $1,052,670 |
| 2018-01-23 | $0.09471 | $0.1019 | $0.09249 | $0.09667 | $5,570.00 | $1,083,548 |
| 2018-01-24 | $0.09673 | $0.1084 | $0.08186 | $0.08947 | $4,149.71 | $1,002,879 |
| 2018-01-25 | $0.08911 | $0.09177 | $0.06772 | $0.07492 | $5,312.59 | $839,807 |
| 2018-01-26 | $0.07338 | $0.09343 | $0.07116 | $0.08994 | $3,347.40 | $1,008,126 |
| 2018-01-27 | $0.08779 | $0.09559 | $0.07929 | $0.08751 | $4,654.76 | $980,844 |
| 2018-01-28 | $0.08621 | $0.09445 | $0.08288 | $0.08711 | $4,989.03 | $976,394 |
| 2018-01-29 | $0.08886 | $0.1081 | $0.08357 | $0.1046 | $6,130.10 | $1,172,693 |
| 2018-01-30 | $0.1039 | $0.1105 | $0.09789 | $0.09919 | $4,215.40 | $1,111,765 |
| 2018-01-31 | $0.1010 | $0.1026 | $0.09138 | $0.09392 | $4,424.74 | $1,052,757 |