Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09475 | $0.09745 | $0.07962 | $0.08316 | $3,832.01 | $932,179 |
| 2018-02-02 | $0.08564 | $0.08953 | $0.06900 | $0.08101 | $3,738.94 | $908,066 |
| 2018-02-03 | $0.07958 | $0.1371 | $0.07667 | $0.08109 | $5,088.03 | $908,974 |
| 2018-02-04 | $0.08191 | $0.1263 | $0.08191 | $0.1014 | $7,683.24 | $1,136,152 |
| 2018-02-05 | $0.1030 | $0.1042 | $0.08463 | $0.08506 | $4,935.63 | $953,403 |
| 2018-02-06 | $0.09117 | $0.09258 | $0.06803 | $0.07273 | $5,210.59 | $815,283 |
| 2018-02-07 | $0.07222 | $0.08723 | $0.06788 | $0.07498 | $5,109.92 | $840,408 |
| 2018-02-08 | $0.07372 | $0.08293 | $0.07372 | $0.07632 | $2,986.58 | $855,412 |
| 2018-02-09 | $0.07625 | $0.08262 | $0.07432 | $0.08013 | $4,039.99 | $898,227 |
| 2018-02-10 | $0.08008 | $0.1026 | $0.07987 | $0.09068 | $3,691.22 | $1,016,482 |
| 2018-02-11 | $0.09175 | $0.1141 | $0.08798 | $0.1088 | $5,297.00 | $1,219,704 |
| 2018-02-12 | $0.1087 | $0.1154 | $0.1087 | $0.1125 | $5,972.12 | $1,261,524 |
| 2018-02-13 | $0.1130 | $0.1160 | $0.1084 | $0.1112 | $6,056.75 | $1,246,404 |
| 2018-02-14 | $0.1106 | $0.1146 | $0.09881 | $0.1043 | $4,669.17 | $1,169,062 |
| 2018-02-15 | $0.1049 | $0.1235 | $0.1029 | $0.1183 | $5,963.40 | $1,325,965 |
| 2018-02-16 | $0.1170 | $0.1281 | $0.1155 | $0.1230 | $7,405.63 | $1,378,243 |
| 2018-02-17 | $0.1230 | $0.1273 | $0.1094 | $0.1203 | $5,470.58 | $1,348,484 |
| 2018-02-18 | $0.1201 | $0.1228 | $0.1096 | $0.1124 | $5,226.42 | $1,259,697 |
| 2018-02-19 | $0.1128 | $0.1196 | $0.1095 | $0.1131 | $3,981.80 | $1,267,488 |
| 2018-02-20 | $0.1122 | $0.1172 | $0.1111 | $0.1162 | $5,373.97 | $1,302,415 |
| 2018-02-21 | $0.1152 | $0.1203 | $0.1096 | $0.1154 | $5,311.95 | $1,293,066 |
| 2018-02-22 | $0.1149 | $0.1183 | $0.1031 | $0.1075 | $6,704.22 | $1,204,650 |
| 2018-02-23 | $0.1073 | $0.1090 | $0.09961 | $0.1039 | $4,562.46 | $1,164,713 |
| 2018-02-24 | $0.1041 | $0.1072 | $0.09603 | $0.1019 | $4,096.72 | $1,141,768 |
| 2018-02-25 | $0.09884 | $0.1007 | $0.07957 | $0.08150 | $3,630.79 | $913,477 |
| 2018-02-26 | $0.08102 | $0.09434 | $0.08102 | $0.09308 | $5,985.64 | $1,043,382 |
| 2018-02-27 | $0.09207 | $0.09853 | $0.09183 | $0.09408 | $3,923.44 | $1,054,486 |
| 2018-02-28 | $0.09429 | $0.1041 | $0.09137 | $0.09142 | $4,497.42 | $1,024,742 |