Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02203 | $0.02422 | $0.02158 | $0.02291 | $248.08 | $256,780 |
| 2019-09-02 | $0.02291 | $0.02364 | $0.02169 | $0.02277 | $261.83 | $255,257 |
| 2019-09-03 | $0.02340 | $0.02618 | $0.02144 | $0.02244 | $368.55 | $251,528 |
| 2019-09-04 | $0.02243 | $0.02625 | $0.02194 | $0.02478 | $882.38 | $277,718 |
| 2019-09-05 | $0.02478 | $0.02612 | $0.02175 | $0.02326 | $355.24 | $260,691 |
| 2019-09-06 | $0.02326 | $0.02419 | $0.02138 | $0.02206 | $341.42 | $247,216 |
| 2019-09-07 | $0.02217 | $0.02221 | $0.01933 | $0.02092 | $199.88 | $234,507 |
| 2019-09-08 | $0.02091 | $0.02104 | $0.01947 | $0.01994 | $249.79 | $223,499 |
| 2019-09-09 | $0.01994 | $0.02218 | $0.01884 | $0.02139 | $377.20 | $239,751 |
| 2019-09-10 | $0.02180 | $0.02294 | $0.01912 | $0.02236 | $682.83 | $250,639 |
| 2019-09-11 | $0.02236 | $0.02860 | $0.01933 | $0.02331 | $646.61 | $261,227 |
| 2019-09-12 | $0.02353 | $0.02498 | $0.01570 | $0.02113 | $981.41 | $236,858 |
| 2019-09-13 | $0.02113 | $0.02113 | $0.01760 | $0.01823 | $525.71 | $204,293 |
| 2019-09-14 | $0.01801 | $0.01989 | $0.01604 | $0.01822 | $405.87 | $204,262 |
| 2019-09-15 | $0.01822 | $0.02263 | $0.01461 | $0.01717 | $606.86 | $192,509 |
| 2019-09-16 | $0.01717 | $0.02002 | $0.01470 | $0.01715 | $534.60 | $192,241 |
| 2019-09-17 | $0.01715 | $0.02173 | $0.01601 | $0.01769 | $652.69 | $198,231 |
| 2019-09-18 | $0.01769 | $0.02000 | $0.01224 | $0.01815 | $498.62 | $203,446 |
| 2019-09-19 | $0.01816 | $0.01867 | $0.01411 | $0.01621 | $520.04 | $181,657 |
| 2019-09-20 | $0.01623 | $0.01626 | $0.01452 | $0.01569 | $284.80 | $175,835 |
| 2019-09-21 | $0.01568 | $0.01620 | $0.01431 | $0.01483 | $271.90 | $166,240 |
| 2019-09-22 | $0.01483 | $0.01561 | $0.01124 | $0.01259 | $528.18 | $141,112 |
| 2019-09-23 | $0.01259 | $0.01354 | $0.01016 | $0.01147 | $324.45 | $128,551 |
| 2019-09-24 | $0.01147 | $0.01153 | $0.007687 | $0.009328 | $306.95 | $104,559 |
| 2019-09-25 | $0.009331 | $0.01053 | $0.007832 | $0.009906 | $318.33 | $111,035 |
| 2019-09-26 | $0.009906 | $0.01212 | $0.009250 | $0.01062 | $247.33 | $118,989 |
| 2019-09-27 | $0.01061 | $0.01190 | $0.009781 | $0.01113 | $557.39 | $124,755 |
| 2019-09-28 | $0.01138 | $0.01244 | $0.01106 | $0.01244 | $251.23 | $139,431 |
| 2019-09-29 | $0.01204 | $0.01247 | $0.01133 | $0.01231 | $260.31 | $137,942 |
| 2019-09-30 | $0.01198 | $0.01230 | $0.009773 | $0.01136 | $294.96 | $127,279 |