Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03756 | $0.03998 | $0.03470 | $0.03797 | $1,186.61 | $425,636 |
| 2019-06-02 | $0.03797 | $0.03952 | $0.03551 | $0.03770 | $1,200.03 | $422,616 |
| 2019-06-03 | $0.03771 | $0.04086 | $0.03554 | $0.03661 | $1,406.62 | $410,401 |
| 2019-06-04 | $0.03657 | $0.03657 | $0.02910 | $0.02939 | $283.58 | $329,450 |
| 2019-06-05 | $0.02943 | $0.03094 | $0.02865 | $0.02937 | $197.14 | $329,167 |
| 2019-06-06 | $0.02937 | $0.03119 | $0.02736 | $0.02928 | $761.44 | $328,216 |
| 2019-06-07 | $0.02926 | $0.03245 | $0.02800 | $0.03149 | $1,006.80 | $352,949 |
| 2019-06-08 | $0.03148 | $0.03487 | $0.02993 | $0.03327 | $1,015.59 | $372,953 |
| 2019-06-09 | $0.03327 | $0.03425 | $0.02885 | $0.02943 | $472.53 | $329,922 |
| 2019-06-10 | $0.02943 | $0.03207 | $0.02873 | $0.03077 | $218.30 | $344,872 |
| 2019-06-11 | $0.03080 | $0.03171 | $0.02981 | $0.03057 | $168.06 | $342,621 |
| 2019-06-12 | $0.03057 | $0.03209 | $0.03017 | $0.03152 | $243.41 | $353,313 |
| 2019-06-13 | $0.03138 | $0.03288 | $0.02912 | $0.03148 | $681.42 | $352,877 |
| 2019-06-14 | $0.03150 | $0.03405 | $0.03089 | $0.03392 | $265.95 | $380,168 |
| 2019-06-15 | $0.03393 | $0.03507 | $0.03163 | $0.03489 | $787.78 | $391,086 |
| 2019-06-16 | $0.03489 | $0.03675 | $0.03221 | $0.03313 | $1,485.14 | $371,362 |
| 2019-06-17 | $0.03316 | $0.03584 | $0.03212 | $0.03453 | $1,427.92 | $387,005 |
| 2019-06-18 | $0.03488 | $0.03681 | $0.03169 | $0.03226 | $584.00 | $361,619 |
| 2019-06-19 | $0.03156 | $0.03576 | $0.03155 | $0.03421 | $983.71 | $383,456 |
| 2019-06-20 | $0.03476 | $0.03611 | $0.03110 | $0.03491 | $1,285.54 | $391,299 |
| 2019-06-21 | $0.03493 | $0.03757 | $0.02996 | $0.03343 | $1,071.96 | $374,701 |
| 2019-06-22 | $0.03343 | $0.03884 | $0.03275 | $0.03477 | $560.15 | $389,738 |
| 2019-06-23 | $0.03478 | $0.03711 | $0.02939 | $0.03091 | $370.83 | $346,486 |
| 2019-06-24 | $0.03091 | $0.03331 | $0.02990 | $0.03214 | $304.43 | $360,221 |
| 2019-06-25 | $0.03215 | $0.03456 | $0.03164 | $0.03454 | $399.21 | $387,204 |
| 2019-06-26 | $0.03454 | $0.03811 | $0.03344 | $0.03702 | $208.84 | $414,915 |
| 2019-06-27 | $0.03703 | $0.03790 | $0.02981 | $0.03203 | $340.33 | $358,988 |
| 2019-06-28 | $0.03203 | $0.03626 | $0.03049 | $0.03592 | $263.20 | $402,615 |
| 2019-06-29 | $0.03595 | $0.03620 | $0.03292 | $0.03461 | $269.79 | $387,893 |
| 2019-06-30 | $0.03458 | $0.03589 | $0.03086 | $0.03086 | $256.77 | $345,915 |