Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03086 | $0.03626 | $0.02833 | $0.03611 | $3,834.81 | $404,747 |
| 2019-07-02 | $0.03612 | $0.03747 | $0.03327 | $0.03677 | $303.53 | $412,114 |
| 2019-07-03 | $0.03677 | $0.03961 | $0.03284 | $0.03611 | $1,248.19 | $404,726 |
| 2019-07-04 | $0.03610 | $0.03910 | $0.03459 | $0.03562 | $842.69 | $399,279 |
| 2019-07-05 | $0.03584 | $0.03678 | $0.03353 | $0.03498 | $253.84 | $392,093 |
| 2019-07-06 | $0.03497 | $0.03715 | $0.03340 | $0.03371 | $265.34 | $377,889 |
| 2019-07-07 | $0.03371 | $0.03547 | $0.03352 | $0.03456 | $266.68 | $387,436 |
| 2019-07-08 | $0.03456 | $0.03664 | $0.03310 | $0.03585 | $293.45 | $401,869 |
| 2019-07-09 | $0.03550 | $0.03760 | $0.03516 | $0.03743 | $244.13 | $419,571 |
| 2019-07-10 | $0.03743 | $0.03903 | $0.03477 | $0.03606 | $221.58 | $404,169 |
| 2019-07-11 | $0.03606 | $0.03606 | $0.03301 | $0.03369 | $46.56 | $377,655 |
| 2019-07-12 | $0.03372 | $0.03531 | $0.03313 | $0.03520 | $124.89 | $394,538 |
| 2019-07-13 | $0.03521 | $0.03528 | $0.03229 | $0.03378 | $173.21 | $378,687 |
| 2019-07-14 | $0.03380 | $0.03400 | $0.03029 | $0.03040 | $3.66 | $340,711 |
| 2019-07-15 | $0.03041 | $0.03286 | $0.02959 | $0.03237 | $68.01 | $362,841 |
| 2019-07-16 | $0.03234 | $0.03270 | $0.02805 | $0.02817 | $222.33 | $315,794 |
| 2019-07-17 | $0.02812 | $0.02960 | $0.02707 | $0.02875 | $198.92 | $322,211 |
| 2019-07-18 | $0.02876 | $0.03188 | $0.02778 | $0.03164 | $232.34 | $354,619 |
| 2019-07-19 | $0.03164 | $0.03182 | $0.02939 | $0.03073 | $229.10 | $344,472 |
| 2019-07-20 | $0.03074 | $0.03225 | $0.02964 | $0.02999 | $253.66 | $336,182 |
| 2019-07-21 | $0.02996 | $0.03013 | $0.02873 | $0.02933 | $31.10 | $328,770 |
| 2019-07-22 | $0.02934 | $0.03040 | $0.02834 | $0.02904 | $154.40 | $325,530 |
| 2019-07-23 | $0.02904 | $0.03054 | $0.02788 | $0.02897 | $253.00 | $324,739 |
| 2019-07-24 | $0.02897 | $0.02921 | $0.02752 | $0.02844 | $259.02 | $318,761 |
| 2019-07-25 | $0.02843 | $0.02996 | $0.02770 | $0.02831 | $265.16 | $317,362 |
| 2019-07-26 | $0.02830 | $0.02932 | $0.02757 | $0.02881 | $223.75 | $322,880 |
| 2019-07-27 | $0.02881 | $0.03009 | $0.02657 | $0.02731 | $278.05 | $306,164 |
| 2019-07-28 | $0.02729 | $0.02821 | $0.02621 | $0.02774 | $243.82 | $310,987 |
| 2019-07-29 | $0.02774 | $0.02822 | $0.02637 | $0.02647 | $190.35 | $296,710 |
| 2019-07-30 | $0.02647 | $0.02707 | $0.02623 | $0.02677 | $249.02 | $300,030 |
| 2019-07-31 | $0.02676 | $0.02784 | $0.02676 | $0.02782 | $184.34 | $311,796 |