Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01136 | $0.01189 | $0.01018 | $0.01142 | $226.47 | $128,030 |
| 2019-10-02 | $0.01142 | $0.01159 | $0.01002 | $0.01015 | $209.34 | $113,759 |
| 2019-10-03 | $0.01014 | $0.01021 | $0.008833 | $0.008833 | $163.94 | $99,012.43 |
| 2019-10-04 | $0.008834 | $0.009332 | $0.007438 | $0.008052 | $145.41 | $90,250.41 |
| 2019-10-05 | $0.008037 | $0.008384 | $0.007552 | $0.008058 | $182.87 | $90,316.36 |
| 2019-10-06 | $0.008057 | $0.008152 | $0.007435 | $0.007751 | $218.43 | $86,879.68 |
| 2019-10-07 | $0.007741 | $0.007790 | $0.007359 | $0.007663 | $179.01 | $85,891.69 |
| 2019-10-08 | $0.007742 | $0.007992 | $0.007451 | $0.007737 | $213.37 | $86,718.96 |
| 2019-10-09 | $0.007737 | $0.01028 | $0.007454 | $0.009276 | $353.39 | $103,975 |
| 2019-10-10 | $0.009450 | $0.01069 | $0.007764 | $0.008925 | $266.56 | $100,042 |
| 2019-10-11 | $0.008928 | $0.009899 | $0.008650 | $0.009129 | $251.83 | $102,326 |
| 2019-10-12 | $0.009134 | $0.009861 | $0.008356 | $0.008993 | $210.39 | $100,805 |
| 2019-10-13 | $0.008993 | $0.009184 | $0.008261 | $0.008893 | $175.62 | $99,683.66 |
| 2019-10-14 | $0.008893 | $0.009354 | $0.006893 | $0.008204 | $223.86 | $91,961.21 |
| 2019-10-15 | $0.008378 | $0.008870 | $0.008022 | $0.008283 | $176.58 | $92,841.22 |
| 2019-10-16 | $0.008283 | $0.009302 | $0.007192 | $0.008765 | $202.57 | $98,249.82 |
| 2019-10-17 | $0.008767 | $0.008837 | $0.007893 | $0.007937 | $190.31 | $88,968.48 |
| 2019-10-18 | $0.007937 | $0.008105 | $0.007713 | $0.007893 | $194.14 | $88,469.84 |
| 2019-10-19 | $0.007891 | $0.008136 | $0.007268 | $0.007675 | $188.80 | $86,025.23 |
| 2019-10-20 | $0.007673 | $0.007743 | $0.007288 | $0.007565 | $211.75 | $84,798.27 |
| 2019-10-21 | $0.007566 | $0.007656 | $0.007469 | $0.007497 | $284.14 | $84,030.13 |
| 2019-10-22 | $0.007497 | $0.007797 | $0.007341 | $0.007421 | $229.25 | $83,177.26 |
| 2019-10-23 | $0.007421 | $0.007543 | $0.006828 | $0.007266 | $198.77 | $81,440.49 |
| 2019-10-24 | $0.007266 | $0.007365 | $0.006740 | $0.007115 | $189.89 | $79,756.45 |
| 2019-10-25 | $0.007115 | $0.008273 | $0.006748 | $0.007806 | $224.05 | $87,500.75 |
| 2019-10-26 | $0.007803 | $0.008841 | $0.007560 | $0.008327 | $221.58 | $93,337.75 |
| 2019-10-27 | $0.008419 | $0.008803 | $0.007610 | $0.008505 | $236.33 | $95,328.30 |
| 2019-10-28 | $0.008499 | $0.009018 | $0.007744 | $0.007866 | $266.74 | $88,172.46 |
| 2019-10-29 | $0.007868 | $0.009268 | $0.007695 | $0.008110 | $162.71 | $90,899.64 |
| 2019-10-30 | $0.008114 | $0.009020 | $0.007663 | $0.008194 | $232.01 | $91,843.10 |
| 2019-10-31 | $0.008192 | $0.008842 | $0.007975 | $0.008368 | $222.80 | $93,794.31 |