Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04152 | $0.04638 | $0.04116 | $0.04482 | $643.11 | $502,358 |
| 2018-07-02 | $0.04482 | $0.05484 | $0.04437 | $0.05482 | $448.41 | $614,516 |
| 2018-07-03 | $0.05474 | $0.05492 | $0.04261 | $0.05076 | $1,966.06 | $568,971 |
| 2018-07-04 | $0.05074 | $0.05096 | $0.04772 | $0.04803 | $524.72 | $538,422 |
| 2018-07-05 | $0.04813 | $0.05411 | $0.04527 | $0.04897 | $349.19 | $548,945 |
| 2018-07-06 | $0.04897 | $0.05296 | $0.04448 | $0.05076 | $135.35 | $568,930 |
| 2018-07-07 | $0.05072 | $0.05075 | $0.04642 | $0.04815 | $180.01 | $539,695 |
| 2018-07-08 | $0.04810 | $0.05105 | $0.04610 | $0.04832 | $888.21 | $541,611 |
| 2018-07-09 | $0.04831 | $0.04851 | $0.04326 | $0.04342 | $228.12 | $486,708 |
| 2018-07-10 | $0.04340 | $0.04533 | $0.04096 | $0.04325 | $1,126.88 | $484,762 |
| 2018-07-11 | $0.04325 | $0.04867 | $0.04325 | $0.04859 | $5.85 | $544,603 |
| 2018-07-12 | $0.04858 | $0.05040 | $0.04208 | $0.04340 | $360.89 | $486,488 |
| 2018-07-13 | $0.04344 | $0.05290 | $0.04240 | $0.05179 | $2,488.21 | $580,566 |
| 2018-07-14 | $0.05133 | $0.05513 | $0.04930 | $0.05451 | $1,917.55 | $611,036 |
| 2018-07-15 | $0.05451 | $0.05475 | $0.04989 | $0.05047 | $247.18 | $565,711 |
| 2018-07-16 | $0.05050 | $0.05320 | $0.05042 | $0.05320 | $24.92 | $596,272 |
| 2018-07-17 | $0.05307 | $0.06161 | $0.05263 | $0.05974 | $1,748.35 | $669,592 |
| 2018-07-18 | $0.05971 | $0.06133 | $0.05511 | $0.05527 | $19.66 | $619,533 |
| 2018-07-19 | $0.05526 | $0.06239 | $0.04891 | $0.05807 | $2,386.23 | $650,930 |
| 2018-07-20 | $0.05471 | $0.06380 | $0.05130 | $0.06199 | $1,852.16 | $694,870 |
| 2018-07-21 | $0.06197 | $0.06352 | $0.05415 | $0.06340 | $438.38 | $710,597 |
| 2018-07-22 | $0.06338 | $0.06396 | $0.05656 | $0.05831 | $373.61 | $653,557 |
| 2018-07-23 | $0.05824 | $0.06140 | $0.05118 | $0.05699 | $225.00 | $638,793 |
| 2018-07-24 | $0.05706 | $0.06257 | $0.05691 | $0.06019 | $208.71 | $674,699 |
| 2018-07-25 | $0.05937 | $0.06178 | $0.05681 | $0.05794 | $442.44 | $649,437 |
| 2018-07-26 | $0.05792 | $0.05873 | $0.05316 | $0.05360 | $436.84 | $600,806 |
| 2018-07-27 | $0.05358 | $0.06627 | $0.05333 | $0.06398 | $746.39 | $717,186 |
| 2018-07-28 | $0.06406 | $0.06734 | $0.05742 | $0.05754 | $509.44 | $644,973 |
| 2018-07-29 | $0.05772 | $0.05987 | $0.05140 | $0.05266 | $437.25 | $590,229 |
| 2018-07-30 | $0.05268 | $0.05696 | $0.04644 | $0.04875 | $1,285.81 | $546,402 |
| 2018-07-31 | $0.04867 | $0.05104 | $0.04732 | $0.05082 | $526.60 | $569,640 |