Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03276 | $0.03850 | $0.03272 | $0.03753 | $83.95 | $420,643 |
| 2018-09-02 | $0.03754 | $0.03878 | $0.03729 | $0.03863 | $13.01 | $433,051 |
| 2018-09-03 | $0.03863 | $0.04171 | $0.03254 | $0.03895 | $121.51 | $436,625 |
| 2018-09-04 | $0.03895 | $0.03913 | $0.03155 | $0.03420 | $451.94 | $383,304 |
| 2018-09-05 | $0.03422 | $0.03432 | $0.03043 | $0.03043 | $62.85 | $341,124 |
| 2018-09-06 | $0.03049 | $0.03049 | $0.02876 | $0.02978 | $3.54 | $333,751 |
| 2018-09-07 | $0.02976 | $0.03044 | $0.02816 | $0.02847 | $87.79 | $319,109 |
| 2018-09-08 | $0.02850 | $0.03221 | $0.02731 | $0.02744 | $331.51 | $307,562 |
| 2018-09-09 | $0.02743 | $0.02934 | $0.02729 | $0.02813 | $85.96 | $315,315 |
| 2018-09-10 | $0.02812 | $0.02956 | $0.02544 | $0.02686 | $665.48 | $301,028 |
| 2018-09-11 | $0.02690 | $0.02803 | $0.02586 | $0.02666 | $132.35 | $298,818 |
| 2018-09-12 | $0.02666 | $0.02669 | $0.02484 | $0.02600 | $4.14 | $291,414 |
| 2018-09-13 | $0.02601 | $0.02880 | $0.02546 | $0.02677 | $523.65 | $300,055 |
| 2018-09-14 | $0.02675 | $0.02709 | $0.02009 | $0.02162 | $584.12 | $242,376 |
| 2018-09-15 | $0.02160 | $0.02288 | $0.02113 | $0.02143 | $170.10 | $240,192 |
| 2018-09-16 | $0.02148 | $0.02199 | $0.02116 | $0.02199 | $24.81 | $246,448 |
| 2018-09-17 | $0.02199 | $0.02355 | $0.02031 | $0.02043 | $92.30 | $228,967 |
| 2018-09-18 | $0.02043 | $0.02225 | $0.02035 | $0.02217 | $4.59 | $248,466 |
| 2018-09-19 | $0.02218 | $0.02615 | $0.02127 | $0.02388 | $260.67 | $267,631 |
| 2018-09-20 | $0.02388 | $0.02460 | $0.02350 | $0.02453 | $79.00 | $274,995 |
| 2018-09-21 | $0.02454 | $0.02742 | $0.02451 | $0.02549 | $214.34 | $285,692 |
| 2018-09-22 | $0.02551 | $0.02587 | $0.02468 | $0.02534 | $1.72 | $284,083 |
| 2018-09-23 | $0.02536 | $0.02779 | $0.02357 | $0.02537 | $463.27 | $284,324 |
| 2018-09-24 | $0.02537 | $0.02726 | $0.02435 | $0.02674 | $579.55 | $299,775 |
| 2018-09-25 | $0.02672 | $0.02673 | $0.02500 | $0.02510 | $8.38 | $281,354 |
| 2018-09-26 | $0.02510 | $0.02548 | $0.02225 | $0.02534 | $532.67 | $284,078 |
| 2018-09-27 | $0.02537 | $0.02718 | $0.02485 | $0.02697 | $190.07 | $302,324 |
| 2018-09-28 | $0.02698 | $0.02736 | $0.02429 | $0.02450 | $285.41 | $274,577 |
| 2018-09-29 | $0.02448 | $0.02521 | $0.02364 | $0.02456 | $138.07 | $275,299 |
| 2018-09-30 | $0.02455 | $0.02541 | $0.02389 | $0.02533 | $130.01 | $283,948 |