Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01210 | $0.01408 | $0.01210 | $0.01258 | $125.49 | $140,991 |
| 2018-12-02 | $0.01257 | $0.01464 | $0.01231 | $0.01308 | $16.66 | $146,588 |
| 2018-12-03 | $0.01314 | $0.01314 | $0.009019 | $0.009019 | $75.03 | $101,097 |
| 2018-12-04 | $0.009017 | $0.009168 | $0.008974 | $0.009113 | $2.18 | $102,152 |
| 2018-12-05 | $0.009119 | $0.01230 | $0.008935 | $0.01217 | $30.82 | $136,466 |
| 2018-12-06 | $0.01217 | $0.01310 | $0.008481 | $0.008481 | $27.90 | $95,060.95 |
| 2018-12-07 | $0.008474 | $0.009410 | $0.008319 | $0.009410 | $33.30 | $105,476 |
| 2018-12-08 | $0.009407 | $0.01281 | $0.008756 | $0.008857 | $9.86 | $99,275.89 |
| 2018-12-09 | $0.008849 | $0.009038 | $0.008526 | $0.008565 | $6.42 | $96,004.21 |
| 2018-12-10 | $0.008555 | $0.008755 | $0.008427 | $0.008583 | $0.3847 | $96,202.91 |
| 2018-12-11 | $0.008573 | $0.009193 | $0.007770 | $0.008277 | $42.61 | $92,775.31 |
| 2018-12-12 | $0.008269 | $0.008504 | $0.008253 | $0.008412 | $7.83 | $94,284.36 |
| 2018-12-13 | $0.008415 | $0.008417 | $0.007518 | $0.007580 | $0.3487 | $84,967.37 |
| 2018-12-14 | $0.007576 | $0.007921 | $0.007482 | $0.007752 | $3.01 | $86,896.15 |
| 2018-12-15 | $0.007758 | $0.007834 | $0.007379 | $0.007558 | $0.9974 | $84,713.00 |
| 2018-12-16 | $0.007557 | $0.007925 | $0.007555 | $0.007865 | $7.35 | $88,156.85 |
| 2018-12-17 | $0.007870 | $0.01154 | $0.007869 | $0.01091 | $274.11 | $122,336 |
| 2018-12-18 | $0.01092 | $0.01179 | $0.01071 | $0.01088 | $19.69 | $121,899 |
| 2018-12-19 | $0.01088 | $0.01227 | $0.01046 | $0.01088 | $151.58 | $121,975 |
| 2018-12-20 | $0.01085 | $0.02325 | $0.01085 | $0.01412 | $475.35 | $158,265 |
| 2018-12-21 | $0.01408 | $0.01427 | $0.01277 | $0.01340 | $261.93 | $150,222 |
| 2018-12-22 | $0.01342 | $0.01384 | $0.01327 | $0.01381 | $40.24 | $154,846 |
| 2018-12-23 | $0.01384 | $0.01911 | $0.01211 | $0.01907 | $795.23 | $213,806 |
| 2018-12-24 | $0.01908 | $0.02143 | $0.01501 | $0.01503 | $583.92 | $168,428 |
| 2018-12-25 | $0.01506 | $0.01851 | $0.01403 | $0.01841 | $103.29 | $206,319 |
| 2018-12-26 | $0.01841 | $0.02118 | $0.01743 | $0.01896 | $732.64 | $212,539 |
| 2018-12-27 | $0.01895 | $0.01925 | $0.01859 | $0.01861 | $4.82 | $208,646 |
| 2018-12-28 | $0.01862 | $0.02041 | $0.01638 | $0.01897 | $319.74 | $212,674 |
| 2018-12-29 | $0.01900 | $0.02096 | $0.01820 | $0.02018 | $59.43 | $226,203 |
| 2018-12-30 | $0.02020 | $0.02083 | $0.01874 | $0.01898 | $65.60 | $212,798 |
| 2018-12-31 | $0.01900 | $0.02614 | $0.01873 | $0.01884 | $119.61 | $211,150 |