Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01466 | $0.01578 | $0.01450 | $0.01480 | $92.78 | $165,925 |
| 2019-02-02 | $0.01479 | $0.01546 | $0.01453 | $0.01539 | $9.08 | $172,510 |
| 2019-02-03 | $0.01539 | $0.01541 | $0.01309 | $0.01400 | $185.22 | $156,971 |
| 2019-02-04 | $0.01406 | $0.01440 | $0.01398 | $0.01438 | $3.36 | $161,231 |
| 2019-02-05 | $0.01437 | $0.01454 | $0.01264 | $0.01343 | $138.42 | $150,564 |
| 2019-02-06 | $0.01348 | $0.01577 | $0.01318 | $0.01496 | $94.60 | $167,682 |
| 2019-02-07 | $0.01496 | $0.01634 | $0.01397 | $0.01565 | $192.64 | $175,369 |
| 2019-02-08 | $0.01565 | $0.01681 | $0.01437 | $0.01441 | $11.53 | $161,575 |
| 2019-02-09 | $0.01441 | $0.01564 | $0.01336 | $0.01405 | $217.06 | $157,478 |
| 2019-02-10 | $0.01406 | $0.01412 | $0.01346 | $0.01374 | $93.57 | $154,052 |
| 2019-02-11 | $0.01374 | $0.01422 | $0.01356 | $0.01406 | $2.90 | $157,548 |
| 2019-02-12 | $0.01406 | $0.01406 | $0.01277 | $0.01283 | $2.91 | $143,855 |
| 2019-02-13 | $0.01283 | $0.01515 | $0.01231 | $0.01515 | $19.19 | $169,804 |
| 2019-02-14 | $0.01515 | $0.01527 | $0.01361 | $0.01362 | $1.53 | $152,613 |
| 2019-02-15 | $0.01362 | $0.01518 | $0.01361 | $0.01402 | $45.91 | $157,099 |
| 2019-02-16 | $0.01402 | $0.01415 | $0.01394 | $0.01404 | $0.8424 | $157,381 |
| 2019-02-17 | $0.01404 | $0.01534 | $0.01375 | $0.01431 | $170.58 | $160,377 |
| 2019-02-18 | $0.01431 | $0.01446 | $0.01348 | $0.01396 | $36.70 | $156,463 |
| 2019-02-19 | $0.01397 | $0.01479 | $0.01393 | $0.01470 | $23.74 | $164,741 |
| 2019-02-20 | $0.01455 | $0.01538 | $0.01411 | $0.01453 | $41.77 | $162,882 |
| 2019-02-21 | $0.01452 | $0.01542 | $0.01352 | $0.01498 | $307.40 | $167,889 |
| 2019-02-22 | $0.01495 | $0.01554 | $0.01470 | $0.01497 | $197.68 | $167,825 |
| 2019-02-23 | $0.01514 | $0.02246 | $0.01469 | $0.02172 | $598.99 | $243,408 |
| 2019-02-24 | $0.02177 | $0.02674 | $0.01931 | $0.02336 | $868.62 | $261,843 |
| 2019-02-25 | $0.02239 | $0.02383 | $0.01804 | $0.01884 | $602.00 | $211,122 |
| 2019-02-26 | $0.01912 | $0.01939 | $0.01788 | $0.01817 | $391.90 | $203,701 |
| 2019-02-27 | $0.01819 | $0.01911 | $0.01789 | $0.01894 | $268.86 | $212,259 |
| 2019-02-28 | $0.01915 | $0.02008 | $0.01836 | $0.01943 | $285.37 | $217,783 |