Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02924 | $0.03039 | $0.02824 | $0.02908 | $310.07 | $325,983 |
| 2018-05-02 | $0.02904 | $0.02937 | $0.02696 | $0.02796 | $225.97 | $313,383 |
| 2018-05-03 | $0.02796 | $0.03111 | $0.02789 | $0.03108 | $36.32 | $348,407 |
| 2018-05-04 | $0.03108 | $0.08834 | $0.02755 | $0.04194 | $5,753.34 | $470,119 |
| 2018-05-05 | $0.04192 | $0.1404 | $0.04131 | $0.07261 | $16,369.60 | $813,848 |
| 2018-05-06 | $0.07265 | $0.09190 | $0.05641 | $0.06119 | $4,675.45 | $685,932 |
| 2018-05-07 | $0.06122 | $0.06594 | $0.05362 | $0.05382 | $2,756.33 | $603,236 |
| 2018-05-08 | $0.05389 | $0.05541 | $0.04311 | $0.04826 | $1,201.55 | $540,948 |
| 2018-05-09 | $0.04821 | $0.04953 | $0.04481 | $0.04809 | $1,355.36 | $539,000 |
| 2018-05-10 | $0.04808 | $0.04925 | $0.03835 | $0.04128 | $514.78 | $462,745 |
| 2018-05-11 | $0.04131 | $0.05110 | $0.04085 | $0.04527 | $1,477.66 | $507,485 |
| 2018-05-12 | $0.04520 | $0.04892 | $0.03748 | $0.04882 | $201.38 | $547,171 |
| 2018-05-13 | $0.04881 | $0.04910 | $0.04746 | $0.04825 | $155.02 | $540,835 |
| 2018-05-14 | $0.04825 | $0.04951 | $0.04648 | $0.04888 | $98.60 | $547,934 |
| 2018-05-15 | $0.04883 | $0.05496 | $0.04734 | $0.05316 | $2,240.70 | $595,822 |
| 2018-05-16 | $0.05314 | $0.05316 | $0.04933 | $0.05082 | $681.92 | $569,667 |
| 2018-05-17 | $0.05085 | $0.05540 | $0.04429 | $0.04447 | $365.30 | $498,473 |
| 2018-05-18 | $0.04450 | $0.05311 | $0.04403 | $0.05179 | $1,589.09 | $580,487 |
| 2018-05-19 | $0.05178 | $0.05255 | $0.05140 | $0.05216 | $54.76 | $584,698 |
| 2018-05-20 | $0.05219 | $0.06127 | $0.05196 | $0.05743 | $888.65 | $643,779 |
| 2018-05-21 | $0.05750 | $0.05827 | $0.05115 | $0.05158 | $190.00 | $578,167 |
| 2018-05-22 | $0.05157 | $0.07087 | $0.05067 | $0.05166 | $669.70 | $579,028 |
| 2018-05-23 | $0.05161 | $0.05391 | $0.04935 | $0.04992 | $287.16 | $559,574 |
| 2018-05-24 | $0.04984 | $0.05969 | $0.04795 | $0.05838 | $487.84 | $654,384 |
| 2018-05-25 | $0.05845 | $0.05878 | $0.05255 | $0.05305 | $530.78 | $594,669 |
| 2018-05-26 | $0.05301 | $0.05348 | $0.04468 | $0.04850 | $594.24 | $543,685 |
| 2018-05-27 | $0.04853 | $0.05456 | $0.04724 | $0.05080 | $725.69 | $569,467 |
| 2018-05-28 | $0.05082 | $0.05901 | $0.04845 | $0.05533 | $1,431.62 | $620,159 |
| 2018-05-29 | $0.05532 | $0.05570 | $0.05022 | $0.05282 | $870.83 | $592,012 |
| 2018-05-30 | $0.05403 | $0.06333 | $0.05167 | $0.05660 | $2,920.88 | $634,445 |
| 2018-05-31 | $0.05658 | $0.06250 | $0.05608 | $0.05803 | $931.15 | $650,466 |