Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04583 | $0.04662 | $0.04404 | $0.04514 | $821.15 | $505,983 |
| 2019-05-02 | $0.04515 | $0.04730 | $0.03050 | $0.03898 | $1,880.74 | $436,906 |
| 2019-05-03 | $0.03897 | $0.04264 | $0.03376 | $0.03826 | $688.36 | $428,878 |
| 2019-05-04 | $0.03826 | $0.04062 | $0.03352 | $0.03967 | $752.42 | $444,659 |
| 2019-05-05 | $0.03966 | $0.03987 | $0.03272 | $0.03418 | $876.75 | $383,147 |
| 2019-05-06 | $0.03416 | $0.03664 | $0.03238 | $0.03531 | $539.41 | $395,839 |
| 2019-05-07 | $0.03530 | $0.03931 | $0.03530 | $0.03726 | $753.53 | $417,606 |
| 2019-05-08 | $0.03721 | $0.03852 | $0.03548 | $0.03784 | $1,389.00 | $424,144 |
| 2019-05-09 | $0.03784 | $0.03955 | $0.03578 | $0.03751 | $1,500.94 | $420,484 |
| 2019-05-10 | $0.03750 | $0.04152 | $0.03711 | $0.04007 | $1,266.96 | $449,138 |
| 2019-05-11 | $0.04007 | $0.04627 | $0.03838 | $0.04397 | $617.11 | $492,850 |
| 2019-05-12 | $0.04400 | $0.04758 | $0.04099 | $0.04367 | $1,210.35 | $489,526 |
| 2019-05-13 | $0.04367 | $0.05325 | $0.04152 | $0.04345 | $1,755.82 | $487,017 |
| 2019-05-14 | $0.04345 | $0.05395 | $0.02697 | $0.04366 | $1,846.38 | $489,378 |
| 2019-05-15 | $0.04363 | $0.05030 | $0.02906 | $0.04569 | $1,470.77 | $512,100 |
| 2019-05-16 | $0.04562 | $0.04588 | $0.04071 | $0.04390 | $1,483.10 | $492,022 |
| 2019-05-17 | $0.04230 | $0.04415 | $0.03790 | $0.04069 | $1,056.87 | $456,097 |
| 2019-05-18 | $0.04069 | $0.04246 | $0.03774 | $0.04064 | $399.62 | $455,514 |
| 2019-05-19 | $0.04066 | $0.04608 | $0.03864 | $0.04540 | $579.01 | $508,934 |
| 2019-05-20 | $0.04541 | $0.04641 | $0.04156 | $0.04465 | $1,970.36 | $500,515 |
| 2019-05-21 | $0.04464 | $0.04642 | $0.04222 | $0.04460 | $752.86 | $499,927 |
| 2019-05-22 | $0.04459 | $0.04577 | $0.02891 | $0.03299 | $1,634.07 | $369,753 |
| 2019-05-23 | $0.03299 | $0.03629 | $0.02099 | $0.02968 | $1,260.42 | $332,738 |
| 2019-05-24 | $0.02970 | $0.03634 | $0.02970 | $0.03387 | $719.80 | $379,647 |
| 2019-05-25 | $0.03387 | $0.03456 | $0.03017 | $0.03082 | $1,335.86 | $345,429 |
| 2019-05-26 | $0.03082 | $0.04273 | $0.03079 | $0.03871 | $896.58 | $433,910 |
| 2019-05-27 | $0.03873 | $0.04229 | $0.03811 | $0.04128 | $1,069.66 | $462,749 |
| 2019-05-28 | $0.04126 | $0.04200 | $0.03966 | $0.04119 | $223.48 | $461,659 |
| 2019-05-29 | $0.04100 | $0.04148 | $0.03548 | $0.03828 | $1,169.29 | $429,046 |
| 2019-05-30 | $0.03828 | $0.03929 | $0.03433 | $0.03454 | $1,361.18 | $387,180 |
| 2019-05-31 | $0.03454 | $0.03997 | $0.03418 | $0.03757 | $787.50 | $421,096 |