Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04201 | $0.04349 | $0.03963 | $0.04073 | $1,819.71 | $456,503 |
| 2018-04-02 | $0.04073 | $0.04415 | $0.04043 | $0.04198 | $1,564.12 | $470,528 |
| 2018-04-03 | $0.04200 | $0.04308 | $0.01543 | $0.02945 | $2,085.01 | $330,146 |
| 2018-04-04 | $0.02985 | $0.04161 | $0.02821 | $0.04064 | $2,309.58 | $455,529 |
| 2018-04-05 | $0.04033 | $0.04137 | $0.03958 | $0.04068 | $2,283.33 | $456,027 |
| 2018-04-06 | $0.04013 | $0.04069 | $0.03532 | $0.03868 | $1,825.69 | $433,582 |
| 2018-04-07 | $0.03797 | $0.04067 | $0.03629 | $0.03813 | $1,059.60 | $427,400 |
| 2018-04-08 | $0.03863 | $0.04132 | $0.03747 | $0.03930 | $776.73 | $440,535 |
| 2018-04-09 | $0.03927 | $0.03938 | $0.03630 | $0.03767 | $796.28 | $422,261 |
| 2018-04-10 | $0.03764 | $0.03830 | $0.03576 | $0.03683 | $666.63 | $412,877 |
| 2018-04-11 | $0.03778 | $0.03865 | $0.03535 | $0.03679 | $1,615.35 | $412,330 |
| 2018-04-12 | $0.03697 | $0.04165 | $0.03510 | $0.04153 | $1,400.47 | $465,492 |
| 2018-04-13 | $0.04160 | $0.04264 | $0.04085 | $0.04198 | $72.70 | $470,584 |
| 2018-04-14 | $0.04199 | $0.04210 | $0.03293 | $0.03664 | $638.78 | $410,711 |
| 2018-04-15 | $0.03666 | $0.04633 | $0.03666 | $0.03879 | $171.89 | $434,825 |
| 2018-04-16 | $0.03879 | $0.03883 | $0.03213 | $0.03482 | $517.20 | $390,322 |
| 2018-04-17 | $0.03491 | $0.03629 | $0.03004 | $0.03009 | $244.66 | $337,240 |
| 2018-04-18 | $0.03012 | $0.03319 | $0.02601 | $0.03233 | $252.63 | $362,369 |
| 2018-04-19 | $0.03235 | $0.03671 | $0.02812 | $0.03365 | $437.62 | $377,126 |
| 2018-04-20 | $0.03366 | $0.03627 | $0.03194 | $0.03507 | $107.33 | $393,044 |
| 2018-04-21 | $0.03507 | $0.03707 | $0.03236 | $0.03280 | $82.05 | $367,661 |
| 2018-04-22 | $0.03280 | $0.03652 | $0.03084 | $0.03317 | $111.13 | $371,827 |
| 2018-04-23 | $0.03311 | $0.03444 | $0.01975 | $0.03436 | $542.57 | $385,167 |
| 2018-04-24 | $0.03438 | $0.03749 | $0.03218 | $0.03619 | $795.11 | $405,651 |
| 2018-04-25 | $0.03597 | $0.03597 | $0.02784 | $0.02992 | $606.92 | $335,360 |
| 2018-04-26 | $0.03011 | $0.03159 | $0.02816 | $0.03062 | $304.22 | $343,210 |
| 2018-04-27 | $0.03064 | $0.03064 | $0.003325 | $0.01498 | $335.22 | $167,962 |
| 2018-04-28 | $0.01497 | $0.03202 | $0.01496 | $0.03139 | $20.51 | $351,799 |
| 2018-04-29 | $0.03138 | $0.03178 | $0.02896 | $0.03074 | $59.91 | $344,528 |
| 2018-04-30 | $0.03073 | $0.03077 | $0.02733 | $0.02921 | $243.73 | $327,440 |