Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05807 | $0.05885 | $0.05149 | $0.05770 | $239.26 | $646,722 |
| 2018-06-02 | $0.05769 | $0.06833 | $0.05586 | $0.06746 | $2,117.29 | $756,203 |
| 2018-06-03 | $0.06748 | $0.07328 | $0.06362 | $0.07176 | $2,517.14 | $804,410 |
| 2018-06-04 | $0.07180 | $0.07197 | $0.05844 | $0.05855 | $1,422.36 | $656,319 |
| 2018-06-05 | $0.05858 | $0.06521 | $0.05433 | $0.05638 | $782.29 | $631,951 |
| 2018-06-06 | $0.05636 | $0.05661 | $0.05039 | $0.05506 | $238.93 | $617,166 |
| 2018-06-07 | $0.05508 | $0.05774 | $0.05507 | $0.05727 | $73.94 | $641,923 |
| 2018-06-08 | $0.05819 | $0.06105 | $0.05315 | $0.05315 | $159.18 | $595,757 |
| 2018-06-09 | $0.05295 | $0.05315 | $0.05118 | $0.05118 | $89.66 | $573,665 |
| 2018-06-10 | $0.05121 | $0.05268 | $0.04840 | $0.04927 | $266.10 | $552,221 |
| 2018-06-11 | $0.04932 | $0.05154 | $0.04833 | $0.04914 | $24.63 | $550,760 |
| 2018-06-12 | $0.04911 | $0.05387 | $0.04607 | $0.05383 | $823.10 | $603,429 |
| 2018-06-13 | $0.05396 | $0.05458 | $0.04887 | $0.04968 | $338.69 | $556,881 |
| 2018-06-14 | $0.04966 | $0.05758 | $0.04900 | $0.04934 | $650.18 | $553,035 |
| 2018-06-15 | $0.04926 | $0.05706 | $0.04808 | $0.04834 | $908.22 | $541,862 |
| 2018-06-16 | $0.04817 | $0.05835 | $0.04809 | $0.05338 | $265.27 | $598,357 |
| 2018-06-17 | $0.05348 | $0.05466 | $0.05170 | $0.05336 | $142.97 | $598,102 |
| 2018-06-18 | $0.05336 | $0.05500 | $0.04443 | $0.04890 | $870.12 | $548,124 |
| 2018-06-19 | $0.04888 | $0.06434 | $0.04887 | $0.05569 | $901.13 | $624,211 |
| 2018-06-20 | $0.05571 | $0.05638 | $0.05133 | $0.05540 | $266.63 | $620,969 |
| 2018-06-21 | $0.05541 | $0.06111 | $0.05397 | $0.05713 | $969.36 | $640,379 |
| 2018-06-22 | $0.05708 | $0.05716 | $0.04698 | $0.05137 | $818.47 | $575,798 |
| 2018-06-23 | $0.05138 | $0.05890 | $0.05129 | $0.05373 | $871.49 | $602,276 |
| 2018-06-24 | $0.05373 | $0.05446 | $0.04874 | $0.05202 | $362.15 | $583,106 |
| 2018-06-25 | $0.05202 | $0.05202 | $0.05200 | $0.05200 | $571.48 | $582,866 |
| 2018-06-26 | $0.05200 | $0.05548 | $0.05200 | $0.05341 | $868.81 | $598,638 |
| 2018-06-27 | $0.05339 | $0.05370 | $0.04653 | $0.04827 | $1,953.99 | $541,040 |
| 2018-06-28 | $0.04828 | $0.04958 | $0.04183 | $0.04204 | $702.19 | $471,213 |
| 2018-06-29 | $0.04206 | $0.05170 | $0.04121 | $0.05083 | $317.50 | $569,806 |
| 2018-06-30 | $0.05090 | $0.05303 | $0.03997 | $0.04151 | $427.04 | $465,266 |