Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02783 | $0.02888 | $0.02746 | $0.02882 | $279.09 | $323,074 |
| 2019-08-02 | $0.02883 | $0.02963 | $0.02874 | $0.02914 | $240.20 | $326,667 |
| 2019-08-03 | $0.02914 | $0.03027 | $0.02914 | $0.02998 | $279.81 | $336,087 |
| 2019-08-04 | $0.02999 | $0.03059 | $0.02941 | $0.03028 | $316.37 | $339,438 |
| 2019-08-05 | $0.03028 | $0.03268 | $0.03026 | $0.03123 | $291.55 | $350,012 |
| 2019-08-06 | $0.03119 | $0.03331 | $0.02848 | $0.02983 | $236.18 | $334,399 |
| 2019-08-07 | $0.02983 | $0.03115 | $0.02869 | $0.03084 | $321.34 | $345,723 |
| 2019-08-08 | $0.03083 | $0.03099 | $0.02628 | $0.02848 | $361.36 | $319,193 |
| 2019-08-09 | $0.02846 | $0.03071 | $0.02664 | $0.02692 | $266.92 | $301,801 |
| 2019-08-10 | $0.02692 | $0.03049 | $0.02666 | $0.02815 | $302.55 | $315,509 |
| 2019-08-11 | $0.02837 | $0.02976 | $0.02678 | $0.02832 | $385.83 | $317,435 |
| 2019-08-12 | $0.02890 | $0.02908 | $0.02560 | $0.02562 | $251.24 | $287,121 |
| 2019-08-13 | $0.02562 | $0.02759 | $0.02476 | $0.02568 | $346.94 | $287,855 |
| 2019-08-14 | $0.02568 | $0.02737 | $0.02286 | $0.02350 | $230.19 | $263,458 |
| 2019-08-15 | $0.02350 | $0.02507 | $0.02239 | $0.02372 | $263.09 | $265,911 |
| 2019-08-16 | $0.02373 | $0.02585 | $0.02235 | $0.02334 | $223.28 | $261,601 |
| 2019-08-17 | $0.02334 | $0.02568 | $0.02310 | $0.02434 | $226.10 | $272,825 |
| 2019-08-18 | $0.02435 | $0.02821 | $0.02214 | $0.02274 | $957.57 | $254,843 |
| 2019-08-19 | $0.02306 | $0.02445 | $0.02232 | $0.02413 | $301.93 | $270,468 |
| 2019-08-20 | $0.02413 | $0.02438 | $0.02163 | $0.02196 | $219.53 | $246,123 |
| 2019-08-21 | $0.02195 | $0.02354 | $0.02065 | $0.02148 | $289.56 | $240,771 |
| 2019-08-22 | $0.02148 | $0.02273 | $0.02040 | $0.02227 | $287.06 | $249,666 |
| 2019-08-23 | $0.02227 | $0.02303 | $0.02144 | $0.02196 | $182.54 | $246,146 |
| 2019-08-24 | $0.02185 | $0.02233 | $0.02065 | $0.02193 | $241.56 | $245,835 |
| 2019-08-25 | $0.02193 | $0.02224 | $0.02058 | $0.02133 | $172.26 | $239,088 |
| 2019-08-26 | $0.02136 | $0.02228 | $0.02126 | $0.02157 | $161.77 | $241,762 |
| 2019-08-27 | $0.02157 | $0.02285 | $0.02084 | $0.02170 | $215.54 | $243,245 |
| 2019-08-28 | $0.02170 | $0.02289 | $0.02077 | $0.02115 | $254.84 | $237,034 |
| 2019-08-29 | $0.02086 | $0.02882 | $0.01982 | $0.02880 | $749.83 | $322,842 |
| 2019-08-30 | $0.02880 | $0.03013 | $0.02282 | $0.02310 | $819.39 | $258,983 |
| 2019-08-31 | $0.02340 | $0.02551 | $0.02115 | $0.02202 | $644.91 | $246,854 |