Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01960 | $0.01968 | $0.01867 | $0.01911 | $83.14 | $214,212 |
| 2019-03-02 | $0.01872 | $0.02002 | $0.01872 | $0.01949 | $109.86 | $218,478 |
| 2019-03-03 | $0.01920 | $0.02646 | $0.01804 | $0.02367 | $1,143.13 | $265,352 |
| 2019-03-04 | $0.02405 | $0.02438 | $0.02294 | $0.02340 | $127.16 | $262,324 |
| 2019-03-05 | $0.02341 | $0.02687 | $0.02252 | $0.02495 | $354.16 | $279,628 |
| 2019-03-06 | $0.02368 | $0.02672 | $0.02336 | $0.02501 | $475.32 | $280,332 |
| 2019-03-07 | $0.02504 | $0.02553 | $0.02493 | $0.02531 | $243.58 | $283,703 |
| 2019-03-08 | $0.02534 | $0.02576 | $0.02458 | $0.02483 | $593.09 | $278,348 |
| 2019-03-09 | $0.02524 | $0.02553 | $0.02462 | $0.02531 | $80.37 | $283,753 |
| 2019-03-10 | $0.02535 | $0.02544 | $0.02485 | $0.02537 | $79.74 | $284,393 |
| 2019-03-11 | $0.02527 | $0.03005 | $0.02512 | $0.02753 | $1,565.33 | $308,594 |
| 2019-03-12 | $0.02694 | $0.02915 | $0.02660 | $0.02860 | $824.74 | $320,551 |
| 2019-03-13 | $0.02865 | $0.02885 | $0.02286 | $0.02603 | $961.52 | $291,725 |
| 2019-03-14 | $0.02602 | $0.02722 | $0.02497 | $0.02691 | $273.86 | $301,608 |
| 2019-03-15 | $0.02685 | $0.03084 | $0.02684 | $0.02884 | $435.98 | $323,262 |
| 2019-03-16 | $0.02883 | $0.03096 | $0.02882 | $0.02975 | $585.62 | $333,462 |
| 2019-03-17 | $0.02949 | $0.03064 | $0.02490 | $0.02490 | $737.36 | $279,105 |
| 2019-03-18 | $0.02518 | $0.02978 | $0.02425 | $0.02597 | $900.69 | $291,119 |
| 2019-03-19 | $0.02697 | $0.03130 | $0.02493 | $0.03006 | $727.84 | $336,888 |
| 2019-03-20 | $0.02912 | $0.03098 | $0.02857 | $0.02949 | $648.71 | $330,536 |
| 2019-03-21 | $0.02953 | $0.03234 | $0.02919 | $0.03141 | $691.77 | $352,019 |
| 2019-03-22 | $0.03064 | $0.03627 | $0.03061 | $0.03501 | $840.53 | $392,446 |
| 2019-03-23 | $0.03537 | $0.03592 | $0.03249 | $0.03403 | $969.24 | $381,489 |
| 2019-03-24 | $0.03384 | $0.03558 | $0.03306 | $0.03347 | $549.26 | $375,145 |
| 2019-03-25 | $0.03352 | $0.03368 | $0.03230 | $0.03280 | $104.12 | $367,655 |
| 2019-03-26 | $0.03268 | $0.03615 | $0.03198 | $0.03386 | $1,444.11 | $379,576 |
| 2019-03-27 | $0.03396 | $0.03730 | $0.03384 | $0.03598 | $600.32 | $403,289 |
| 2019-03-28 | $0.03598 | $0.03697 | $0.03280 | $0.03478 | $751.31 | $389,860 |
| 2019-03-29 | $0.03478 | $0.03699 | $0.03260 | $0.03546 | $868.52 | $397,430 |
| 2019-03-30 | $0.03539 | $0.03982 | $0.03528 | $0.03798 | $624.79 | $425,698 |
| 2019-03-31 | $0.03798 | $0.04289 | $0.03389 | $0.03699 | $1,056.86 | $414,632 |