Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03698 | $0.04079 | $0.03401 | $0.03837 | $1,133.54 | $430,057 |
| 2019-04-02 | $0.03840 | $0.04668 | $0.03703 | $0.04504 | $1,139.45 | $504,814 |
| 2019-04-03 | $0.04506 | $0.05222 | $0.04228 | $0.04242 | $2,067.82 | $475,517 |
| 2019-04-04 | $0.04244 | $0.05395 | $0.04244 | $0.04982 | $1,259.25 | $558,472 |
| 2019-04-05 | $0.04982 | $0.05357 | $0.04764 | $0.05307 | $2,438.72 | $594,834 |
| 2019-04-06 | $0.05308 | $0.05456 | $0.04636 | $0.04964 | $2,341.72 | $556,465 |
| 2019-04-07 | $0.04960 | $0.05510 | $0.04698 | $0.05288 | $1,764.79 | $592,680 |
| 2019-04-08 | $0.05222 | $0.05549 | $0.04728 | $0.04971 | $942.58 | $557,197 |
| 2019-04-09 | $0.04971 | $0.05154 | $0.04348 | $0.04846 | $658.99 | $543,199 |
| 2019-04-10 | $0.04845 | $0.05130 | $0.04448 | $0.04883 | $1,492.41 | $547,314 |
| 2019-04-11 | $0.04885 | $0.04977 | $0.04294 | $0.04342 | $1,670.03 | $486,642 |
| 2019-04-12 | $0.04342 | $0.04441 | $0.03424 | $0.03765 | $1,422.81 | $421,990 |
| 2019-04-13 | $0.03663 | $0.05048 | $0.02631 | $0.04269 | $1,639.83 | $478,534 |
| 2019-04-14 | $0.04269 | $0.04269 | $0.02669 | $0.02772 | $520.11 | $310,754 |
| 2019-04-15 | $0.02772 | $0.03875 | $0.02626 | $0.03833 | $744.12 | $429,599 |
| 2019-04-16 | $0.03833 | $0.04300 | $0.03319 | $0.03722 | $830.20 | $417,161 |
| 2019-04-17 | $0.03720 | $0.04282 | $0.03697 | $0.03974 | $545.52 | $445,484 |
| 2019-04-18 | $0.03974 | $0.04324 | $0.03786 | $0.04141 | $498.05 | $464,175 |
| 2019-04-19 | $0.04141 | $0.04265 | $0.03876 | $0.03979 | $1,041.60 | $446,036 |
| 2019-04-20 | $0.03981 | $0.04877 | $0.03951 | $0.04683 | $649.13 | $524,953 |
| 2019-04-21 | $0.04683 | $0.04827 | $0.04472 | $0.04696 | $491.97 | $526,354 |
| 2019-04-22 | $0.04684 | $0.04760 | $0.04357 | $0.04630 | $1,329.55 | $518,934 |
| 2019-04-23 | $0.04630 | $0.04933 | $0.04393 | $0.04595 | $642.51 | $515,039 |
| 2019-04-24 | $0.04595 | $0.04956 | $0.04384 | $0.04650 | $973.39 | $521,172 |
| 2019-04-25 | $0.04650 | $0.04742 | $0.04245 | $0.04379 | $749.60 | $490,835 |
| 2019-04-26 | $0.04393 | $0.04586 | $0.04312 | $0.04494 | $1,395.49 | $503,747 |
| 2019-04-27 | $0.04494 | $0.04612 | $0.04302 | $0.04362 | $675.61 | $488,892 |
| 2019-04-28 | $0.04362 | $0.04586 | $0.04317 | $0.04488 | $1,745.87 | $503,076 |
| 2019-04-29 | $0.04491 | $0.04586 | $0.04284 | $0.04413 | $1,527.58 | $494,695 |
| 2019-04-30 | $0.04414 | $0.04654 | $0.04359 | $0.04584 | $759.11 | $513,809 |