Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02527 | $0.02544 | $0.02252 | $0.02267 | $355.05 | $254,084 |
| 2018-10-02 | $0.02261 | $0.02465 | $0.02139 | $0.02139 | $105.90 | $239,721 |
| 2018-10-03 | $0.02140 | $0.02422 | $0.02113 | $0.02421 | $19.73 | $271,388 |
| 2018-10-04 | $0.02424 | $0.02463 | $0.02381 | $0.02384 | $0.01262 | $267,222 |
| 2018-10-05 | $0.02390 | $0.02403 | $0.01850 | $0.01948 | $543.37 | $218,381 |
| 2018-10-06 | $0.01952 | $0.02414 | $0.01945 | $0.02062 | $89.53 | $231,169 |
| 2018-10-07 | $0.02068 | $0.02335 | $0.02044 | $0.02333 | $5.40 | $261,506 |
| 2018-10-08 | $0.02334 | $0.02335 | $0.01890 | $0.02160 | $50.73 | $242,150 |
| 2018-10-09 | $0.02168 | $0.02332 | $0.02156 | $0.02328 | $2.89 | $260,959 |
| 2018-10-10 | $0.02319 | $0.02327 | $0.02078 | $0.02110 | $13.17 | $236,491 |
| 2018-10-11 | $0.02103 | $0.02221 | $0.01881 | $0.01886 | $89.98 | $211,400 |
| 2018-10-12 | $0.01885 | $0.01898 | $0.01797 | $0.01834 | $149.82 | $205,519 |
| 2018-10-13 | $0.01834 | $0.01861 | $0.01830 | $0.01854 | $2.66 | $207,860 |
| 2018-10-14 | $0.01855 | $0.01913 | $0.01641 | $0.01715 | $36.50 | $192,230 |
| 2018-10-15 | $0.01717 | $0.01933 | $0.01705 | $0.01748 | $2.00 | $195,905 |
| 2018-10-16 | $0.01747 | $0.01945 | $0.01556 | $0.01935 | $391.00 | $216,946 |
| 2018-10-17 | $0.01942 | $0.01958 | $0.01618 | $0.01861 | $334.37 | $208,548 |
| 2018-10-18 | $0.01867 | $0.01917 | $0.01685 | $0.01732 | $5.91 | $194,166 |
| 2018-10-19 | $0.01732 | $0.01831 | $0.01623 | $0.01820 | $49.85 | $203,982 |
| 2018-10-20 | $0.01820 | $0.01835 | $0.01816 | $0.01831 | $65.56 | $205,259 |
| 2018-10-21 | $0.01832 | $0.01855 | $0.01820 | $0.01835 | $4.07 | $205,715 |
| 2018-10-22 | $0.01834 | $0.01946 | $0.01818 | $0.01919 | $146.85 | $215,068 |
| 2018-10-23 | $0.01919 | $0.01933 | $0.01907 | $0.01932 | $4.32 | $216,568 |
| 2018-10-24 | $0.01930 | $0.03164 | $0.01922 | $0.02132 | $166.31 | $238,996 |
| 2018-10-25 | $0.02133 | $0.02499 | $0.02097 | $0.02225 | $358.17 | $249,404 |
| 2018-10-26 | $0.02223 | $0.02879 | $0.02223 | $0.02879 | $16.14 | $322,692 |
| 2018-10-27 | $0.02878 | $0.02879 | $0.02221 | $0.02249 | $28.41 | $252,091 |
| 2018-10-28 | $0.02253 | $0.02267 | $0.02247 | $0.02265 | $9.77 | $253,871 |
| 2018-10-29 | $0.02257 | $0.02264 | $0.02168 | $0.02175 | $5.92 | $243,844 |
| 2018-10-30 | $0.02176 | $0.02363 | $0.02172 | $0.02359 | $60.13 | $264,415 |
| 2018-10-31 | $0.02362 | $0.02382 | $0.02147 | $0.02200 | $161.25 | $246,577 |