Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09155 | $0.09714 | $0.09033 | $0.09513 | $2,358.90 | $1,066,261 |
| 2018-03-02 | $0.09410 | $0.1004 | $0.09296 | $0.09480 | $4,807.69 | $1,062,611 |
| 2018-03-03 | $0.09494 | $0.1004 | $0.09404 | $0.1001 | $3,812.42 | $1,122,197 |
| 2018-03-04 | $0.09899 | $0.1002 | $0.09246 | $0.09910 | $3,912.32 | $1,110,825 |
| 2018-03-05 | $0.09936 | $0.1027 | $0.09491 | $0.09600 | $2,590.76 | $1,076,005 |
| 2018-03-06 | $0.09642 | $0.09664 | $0.09003 | $0.09048 | $3,544.38 | $1,014,218 |
| 2018-03-07 | $0.09126 | $0.09487 | $0.08707 | $0.09054 | $3,501.65 | $1,014,851 |
| 2018-03-08 | $0.08956 | $0.09180 | $0.08526 | $0.08674 | $4,448.27 | $972,270 |
| 2018-03-09 | $0.08629 | $0.08845 | $0.07566 | $0.08468 | $3,160.83 | $949,191 |
| 2018-03-10 | $0.08560 | $0.08699 | $0.07436 | $0.07454 | $3,373.46 | $835,494 |
| 2018-03-11 | $0.07476 | $0.08440 | $0.07057 | $0.08315 | $2,601.29 | $932,005 |
| 2018-03-12 | $0.08280 | $0.08407 | $0.07751 | $0.08119 | $3,024.30 | $910,026 |
| 2018-03-13 | $0.08117 | $0.08513 | $0.07909 | $0.08375 | $4,211.49 | $938,742 |
| 2018-03-14 | $0.08282 | $0.08496 | $0.07260 | $0.07298 | $4,195.89 | $818,006 |
| 2018-03-15 | $0.07317 | $0.07529 | $0.06965 | $0.07201 | $2,657.20 | $807,120 |
| 2018-03-16 | $0.07181 | $0.07287 | $0.06898 | $0.07019 | $4,091.83 | $786,755 |
| 2018-03-17 | $0.07028 | $0.07107 | $0.06565 | $0.06795 | $3,361.57 | $761,627 |
| 2018-03-18 | $0.06733 | $0.06733 | $0.05843 | $0.06139 | $2,774.69 | $688,120 |
| 2018-03-19 | $0.05978 | $0.06311 | $0.05747 | $0.05764 | $1,696.66 | $646,045 |
| 2018-03-20 | $0.05801 | $0.05936 | $0.05157 | $0.05836 | $3,539.52 | $654,162 |
| 2018-03-21 | $0.05744 | $0.06199 | $0.05741 | $0.05953 | $2,000.12 | $667,299 |
| 2018-03-22 | $0.05922 | $0.05960 | $0.05320 | $0.05438 | $1,304.41 | $609,520 |
| 2018-03-23 | $0.05431 | $0.05995 | $0.04989 | $0.05548 | $1,662.67 | $621,870 |
| 2018-03-24 | $0.05584 | $0.05745 | $0.05415 | $0.05566 | $610.73 | $623,926 |
| 2018-03-25 | $0.05640 | $0.05644 | $0.05280 | $0.05470 | $1,533.92 | $613,102 |
| 2018-03-26 | $0.05457 | $0.05620 | $0.04547 | $0.04810 | $2,221.88 | $539,178 |
| 2018-03-27 | $0.04822 | $0.05264 | $0.04681 | $0.04943 | $1,784.01 | $554,107 |
| 2018-03-28 | $0.05003 | $0.05089 | $0.04832 | $0.04997 | $1,444.03 | $560,096 |
| 2018-03-29 | $0.05024 | $0.05040 | $0.04338 | $0.04531 | $1,663.51 | $507,827 |
| 2018-03-30 | $0.04521 | $0.04534 | $0.04029 | $0.04092 | $1,113.08 | $458,662 |
| 2018-03-31 | $0.04015 | $0.04298 | $0.04015 | $0.04133 | $690.42 | $463,250 |