Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01886 | $0.02288 | $0.01879 | $0.02221 | $46.57 | $248,930 |
| 2019-01-02 | $0.02225 | $0.02263 | $0.02165 | $0.02259 | $43.44 | $253,225 |
| 2019-01-03 | $0.02260 | $0.02484 | $0.02202 | $0.02392 | $388.26 | $268,163 |
| 2019-01-04 | $0.02394 | $0.02414 | $0.02201 | $0.02240 | $162.78 | $251,041 |
| 2019-01-05 | $0.02237 | $0.02477 | $0.02228 | $0.02328 | $297.07 | $260,897 |
| 2019-01-06 | $0.02327 | $0.02535 | $0.02245 | $0.02435 | $350.48 | $272,981 |
| 2019-01-07 | $0.02436 | $0.02443 | $0.02266 | $0.02266 | $7.58 | $254,050 |
| 2019-01-08 | $0.02268 | $0.02425 | $0.02261 | $0.02368 | $0.4736 | $265,410 |
| 2019-01-09 | $0.02372 | $0.02392 | $0.02365 | $0.02387 | $0 | $267,549 |
| 2019-01-10 | $0.02387 | $0.02387 | $0.02113 | $0.02124 | $36.18 | $238,068 |
| 2019-01-11 | $0.02124 | $0.02269 | $0.02032 | $0.02127 | $77.82 | $238,437 |
| 2019-01-12 | $0.02125 | $0.02139 | $0.01493 | $0.01868 | $300.99 | $209,422 |
| 2019-01-13 | $0.01867 | $0.01901 | $0.01151 | $0.01631 | $280.76 | $182,796 |
| 2019-01-14 | $0.01619 | $0.01703 | $0.01616 | $0.01657 | $14.50 | $185,679 |
| 2019-01-15 | $0.01656 | $0.01744 | $0.01465 | $0.01723 | $70.79 | $193,123 |
| 2019-01-16 | $0.01720 | $0.01752 | $0.01494 | $0.01502 | $51.06 | $168,313 |
| 2019-01-17 | $0.01502 | $0.01602 | $0.01330 | $0.01602 | $10.77 | $179,574 |
| 2019-01-18 | $0.01602 | $0.01623 | $0.01365 | $0.01394 | $1.22 | $156,260 |
| 2019-01-19 | $0.01394 | $0.01442 | $0.01280 | $0.01405 | $25.51 | $157,445 |
| 2019-01-20 | $0.01403 | $0.01707 | $0.01402 | $0.01618 | $202.68 | $181,363 |
| 2019-01-21 | $0.01620 | $0.01759 | $0.01491 | $0.01498 | $181.98 | $167,931 |
| 2019-01-22 | $0.01499 | $0.01701 | $0.01469 | $0.01648 | $367.99 | $184,745 |
| 2019-01-23 | $0.01648 | $0.01660 | $0.01631 | $0.01641 | $46.13 | $183,900 |
| 2019-01-24 | $0.01640 | $0.01656 | $0.01632 | $0.01655 | $0 | $185,498 |
| 2019-01-25 | $0.01655 | $0.01655 | $0.01500 | $0.01500 | $0.3750 | $168,135 |
| 2019-01-26 | $0.01500 | $0.01689 | $0.01495 | $0.01684 | $140.09 | $188,718 |
| 2019-01-27 | $0.01684 | $0.01688 | $0.01543 | $0.01543 | $24.31 | $172,929 |
| 2019-01-28 | $0.01544 | $0.01633 | $0.01461 | $0.01528 | $75.90 | $171,283 |
| 2019-01-29 | $0.01529 | $0.01531 | $0.01446 | $0.01520 | $4.25 | $170,411 |
| 2019-01-30 | $0.01520 | $0.01522 | $0.01452 | $0.01456 | $0.3641 | $163,227 |
| 2019-01-31 | $0.01456 | $0.01471 | $0.01253 | $0.01465 | $53.20 | $164,224 |