Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008368 | $0.009073 | $0.007863 | $0.008424 | $278.90 | $94,420.77 |
| 2019-11-02 | $0.008420 | $0.009300 | $0.008049 | $0.009143 | $271.31 | $102,487 |
| 2019-11-03 | $0.008864 | $0.009144 | $0.008354 | $0.008679 | $216.18 | $97,281.53 |
| 2019-11-04 | $0.008669 | $0.01047 | $0.008441 | $0.01026 | $270.35 | $115,055 |
| 2019-11-05 | $0.01026 | $0.01059 | $0.009340 | $0.01000 | $282.27 | $112,103 |
| 2019-11-06 | $0.01000 | $0.01027 | $0.006991 | $0.009260 | $289.97 | $103,798 |
| 2019-11-07 | $0.009264 | $0.009702 | $0.007572 | $0.008619 | $257.86 | $96,605.16 |
| 2019-11-08 | $0.008615 | $0.009102 | $0.007480 | $0.008626 | $215.66 | $96,692.58 |
| 2019-11-09 | $0.008624 | $0.008757 | $0.007312 | $0.008188 | $225.55 | $91,778.32 |
| 2019-11-10 | $0.008188 | $0.008399 | $0.007149 | $0.007609 | $193.80 | $85,284.27 |
| 2019-11-11 | $0.007609 | $0.008324 | $0.007163 | $0.007798 | $191.25 | $87,403.04 |
| 2019-11-12 | $0.007798 | $0.008200 | $0.007511 | $0.007667 | $239.72 | $85,937.17 |
| 2019-11-13 | $0.007668 | $0.008481 | $0.007395 | $0.007663 | $204.54 | $85,895.67 |
| 2019-11-14 | $0.007663 | $0.008371 | $0.007241 | $0.008181 | $183.91 | $91,700.42 |
| 2019-11-15 | $0.008193 | $0.008428 | $0.007055 | $0.007720 | $179.81 | $86,537.44 |
| 2019-11-16 | $0.007723 | $0.008221 | $0.007448 | $0.007779 | $207.04 | $87,198.93 |
| 2019-11-17 | $0.007779 | $0.007976 | $0.007538 | $0.007538 | $203.72 | $84,497.83 |
| 2019-11-18 | $0.007630 | $0.007889 | $0.006697 | $0.006892 | $147.88 | $77,252.19 |
| 2019-11-19 | $0.006892 | $0.007633 | $0.006404 | $0.007138 | $214.66 | $80,013.30 |
| 2019-11-20 | $0.007138 | $0.007237 | $0.006606 | $0.006669 | $226.03 | $74,753.67 |
| 2019-11-21 | $0.006662 | $0.006947 | $0.006230 | $0.006799 | $254.61 | $76,205.95 |
| 2019-11-22 | $0.006799 | $0.006910 | $0.005677 | $0.006340 | $193.89 | $71,068.57 |
| 2019-11-23 | $0.006340 | $0.006458 | $0.005755 | $0.006214 | $174.34 | $69,650.13 |
| 2019-11-24 | $0.006214 | $0.006264 | $0.005520 | $0.005672 | $157.40 | $63,580.76 |
| 2019-11-25 | $0.005674 | $0.005934 | $0.005356 | $0.005638 | $157.42 | $63,194.58 |
| 2019-11-26 | $0.005638 | $0.006271 | $0.005593 | $0.006205 | $194.77 | $69,546.73 |
| 2019-11-27 | $0.006137 | $0.006555 | $0.005943 | $0.006470 | $179.80 | $72,520.13 |
| 2019-11-28 | $0.006471 | $0.006792 | $0.006065 | $0.006112 | $188.98 | $68,508.43 |
| 2019-11-29 | $0.006112 | $0.006295 | $0.005829 | $0.006206 | $202.87 | $69,562.21 |
| 2019-11-30 | $0.006206 | $0.006382 | $0.005775 | $0.006275 | $210.36 | $70,332.78 |