Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02200 | $0.02476 | $0.02200 | $0.02476 | $20.83 | $277,525 |
| 2018-11-02 | $0.02476 | $0.02503 | $0.02476 | $0.02503 | $5.47 | $280,560 |
| 2018-11-03 | $0.02503 | $0.02503 | $0.02142 | $0.02286 | $44.39 | $256,281 |
| 2018-11-04 | $0.02286 | $0.02286 | $0.02049 | $0.02150 | $78.21 | $241,031 |
| 2018-11-05 | $0.02150 | $0.02176 | $0.02136 | $0.02143 | $1.57 | $240,242 |
| 2018-11-06 | $0.02152 | $0.02465 | $0.01994 | $0.02014 | $73.24 | $225,199 |
| 2018-11-07 | $0.02014 | $0.02085 | $0.02005 | $0.02080 | $6.79 | $233,171 |
| 2018-11-08 | $0.02079 | $0.02170 | $0.01920 | $0.01922 | $761.76 | $215,426 |
| 2018-11-09 | $0.01922 | $0.01930 | $0.01894 | $0.01898 | $159.59 | $212,796 |
| 2018-11-10 | $0.01898 | $0.02035 | $0.01678 | $0.01690 | $95.50 | $189,380 |
| 2018-11-11 | $0.01667 | $0.01790 | $0.01523 | $0.01783 | $321.73 | $199,847 |
| 2018-11-12 | $0.01794 | $0.01896 | $0.01617 | $0.01849 | $136.69 | $207,207 |
| 2018-11-13 | $0.01841 | $0.01877 | $0.01610 | $0.01628 | $40.71 | $182,502 |
| 2018-11-14 | $0.01624 | $0.01687 | $0.01347 | $0.01372 | $138.89 | $153,799 |
| 2018-11-15 | $0.01376 | $0.01379 | $0.01231 | $0.01319 | $29.19 | $147,825 |
| 2018-11-16 | $0.01319 | $0.01319 | $0.01275 | $0.01286 | $10.28 | $144,092 |
| 2018-11-17 | $0.01287 | $0.01287 | $0.01270 | $0.01275 | $6.09 | $142,961 |
| 2018-11-18 | $0.01278 | $0.01292 | $0.01266 | $0.01274 | $8.19 | $142,804 |
| 2018-11-19 | $0.01274 | $0.01284 | $0.01223 | $0.01234 | $17.07 | $138,335 |
| 2018-11-20 | $0.01231 | $0.01251 | $0.01203 | $0.01223 | $2.11 | $137,122 |
| 2018-11-21 | $0.01223 | $0.01241 | $0.01103 | $0.01153 | $0.6339 | $129,187 |
| 2018-11-22 | $0.01148 | $0.01216 | $0.01020 | $0.01127 | $242.28 | $126,289 |
| 2018-11-23 | $0.01123 | $0.01141 | $0.01008 | $0.01038 | $16.89 | $116,389 |
| 2018-11-24 | $0.01038 | $0.01053 | $0.009837 | $0.009978 | $10.10 | $111,846 |
| 2018-11-25 | $0.009979 | $0.01074 | $0.009658 | $0.01041 | $110.18 | $116,709 |
| 2018-11-26 | $0.01041 | $0.01361 | $0.01014 | $0.01349 | $78.05 | $151,209 |
| 2018-11-27 | $0.01349 | $0.01564 | $0.01081 | $0.01330 | $237.46 | $149,090 |
| 2018-11-28 | $0.01331 | $0.01339 | $0.01190 | $0.01217 | $71.18 | $136,375 |
| 2018-11-29 | $0.01221 | $0.01253 | $0.01180 | $0.01211 | $2.50 | $135,712 |
| 2018-11-30 | $0.01214 | $0.01224 | $0.01112 | $0.01210 | $57.14 | $135,629 |