Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05086 | $0.05089 | $0.04615 | $0.04779 | $57.67 | $535,725 |
| 2018-08-02 | $0.04781 | $0.05208 | $0.04359 | $0.05191 | $988.29 | $581,833 |
| 2018-08-03 | $0.05190 | $0.05375 | $0.04803 | $0.05351 | $318.14 | $599,814 |
| 2018-08-04 | $0.05358 | $0.05398 | $0.04641 | $0.04703 | $602.22 | $527,208 |
| 2018-08-05 | $0.04706 | $0.04757 | $0.04086 | $0.04528 | $1,154.42 | $507,543 |
| 2018-08-06 | $0.04533 | $0.04682 | $0.04011 | $0.04255 | $1,801.12 | $476,935 |
| 2018-08-07 | $0.04253 | $0.04324 | $0.03972 | $0.03972 | $443.81 | $445,225 |
| 2018-08-08 | $0.03976 | $0.03976 | $0.03651 | $0.03707 | $46.22 | $415,548 |
| 2018-08-09 | $0.03715 | $0.03904 | $0.03449 | $0.03726 | $243.34 | $417,676 |
| 2018-08-10 | $0.03723 | $0.04314 | $0.03695 | $0.03842 | $30.24 | $430,687 |
| 2018-08-11 | $0.03840 | $0.03843 | $0.03276 | $0.03353 | $410.70 | $375,782 |
| 2018-08-12 | $0.03343 | $0.03512 | $0.03085 | $0.03512 | $246.65 | $393,700 |
| 2018-08-13 | $0.03537 | $0.03548 | $0.03298 | $0.03363 | $750.32 | $376,932 |
| 2018-08-14 | $0.03360 | $0.03360 | $0.03150 | $0.03323 | $79.91 | $372,427 |
| 2018-08-15 | $0.03321 | $0.03642 | $0.03247 | $0.03377 | $298.72 | $378,556 |
| 2018-08-16 | $0.03373 | $0.03585 | $0.03272 | $0.03298 | $101.87 | $369,706 |
| 2018-08-17 | $0.03299 | $0.03526 | $0.03275 | $0.03356 | $398.27 | $376,188 |
| 2018-08-18 | $0.03364 | $0.03595 | $0.03243 | $0.03485 | $5.63 | $390,608 |
| 2018-08-19 | $0.03485 | $0.03485 | $0.03210 | $0.03345 | $17.73 | $374,992 |
| 2018-08-20 | $0.03340 | $0.03386 | $0.03295 | $0.03343 | $20.25 | $374,701 |
| 2018-08-21 | $0.03341 | $0.03407 | $0.03341 | $0.03407 | $11.33 | $381,864 |
| 2018-08-22 | $0.03407 | $0.03445 | $0.03406 | $0.03437 | $0.6874 | $385,253 |
| 2018-08-23 | $0.03301 | $0.03363 | $0.03098 | $0.03102 | $20.02 | $347,702 |
| 2018-08-24 | $0.03102 | $0.03106 | $0.03055 | $0.03093 | $4.27 | $346,675 |
| 2018-08-25 | $0.03090 | $0.03426 | $0.02153 | $0.02929 | $167.61 | $328,310 |
| 2018-08-26 | $0.02935 | $0.03023 | $0.02700 | $0.02735 | $154.08 | $306,615 |
| 2018-08-27 | $0.02734 | $0.02977 | $0.02716 | $0.02977 | $78.16 | $333,692 |
| 2018-08-28 | $0.02975 | $0.03229 | $0.02918 | $0.03228 | $17.95 | $361,796 |
| 2018-08-29 | $0.03228 | $0.03228 | $0.02823 | $0.02902 | $27.74 | $325,307 |
| 2018-08-30 | $0.02903 | $0.04917 | $0.02785 | $0.03123 | $616.01 | $350,095 |
| 2018-08-31 | $0.03125 | $0.03855 | $0.03111 | $0.03279 | $354.44 | $367,576 |