Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.006276 | $0.006443 | $0.005881 | $0.006083 | $160.22 | $68,181.42 |
| 2019-12-02 | $0.006082 | $0.006932 | $0.005943 | $0.006725 | $197.18 | $75,375.03 |
| 2019-12-03 | $0.006732 | $0.006956 | $0.006266 | $0.006358 | $203.19 | $71,266.49 |
| 2019-12-04 | $0.006357 | $0.006663 | $0.006160 | $0.006242 | $157.52 | $69,967.55 |
| 2019-12-05 | $0.006231 | $0.006654 | $0.005620 | $0.006259 | $194.44 | $70,160.61 |
| 2019-12-06 | $0.006259 | $0.006482 | $0.005849 | $0.006265 | $222.65 | $70,229.46 |
| 2019-12-07 | $0.006266 | $0.006448 | $0.005810 | $0.005964 | $179.54 | $66,847.17 |
| 2019-12-08 | $0.005964 | $0.006167 | $0.005852 | $0.005899 | $199.65 | $66,117.14 |
| 2019-12-09 | $0.006049 | $0.006103 | $0.005819 | $0.005917 | $193.80 | $66,327.86 |
| 2019-12-10 | $0.005917 | $0.006071 | $0.005733 | $0.006042 | $205.63 | $67,725.27 |
| 2019-12-11 | $0.006042 | $0.006058 | $0.004965 | $0.005266 | $295.34 | $59,023.02 |
| 2019-12-12 | $0.005266 | $0.005558 | $0.004851 | $0.004853 | $124.99 | $54,399.28 |
| 2019-12-13 | $0.004853 | $0.005164 | $0.004778 | $0.005085 | $191.89 | $56,997.82 |
| 2019-12-14 | $0.005085 | $0.005159 | $0.004827 | $0.004991 | $182.83 | $55,948.45 |
| 2019-12-15 | $0.004989 | $0.005016 | $0.004622 | $0.004648 | $128.36 | $52,094.84 |
| 2019-12-16 | $0.004648 | $0.004903 | $0.004551 | $0.004573 | $222.47 | $51,257.60 |
| 2019-12-17 | $0.004573 | $0.004654 | $0.004178 | $0.004559 | $178.18 | $51,101.19 |
| 2019-12-18 | $0.004559 | $0.004690 | $0.003660 | $0.004085 | $153.30 | $45,789.11 |
| 2019-12-19 | $0.004085 | $0.004464 | $0.003888 | $0.004399 | $176.50 | $49,310.50 |
| 2019-12-20 | $0.004399 | $0.004474 | $0.003882 | $0.004188 | $175.16 | $46,940.87 |
| 2019-12-21 | $0.004260 | $0.004548 | $0.004090 | $0.004385 | $192.42 | $49,156.02 |
| 2019-12-22 | $0.004385 | $0.004544 | $0.003961 | $0.004280 | $135.53 | $47,975.83 |
| 2019-12-23 | $0.004279 | $0.004565 | $0.003955 | $0.004117 | $177.96 | $46,152.85 |
| 2019-12-24 | $0.004119 | $0.004340 | $0.003883 | $0.004173 | $192.98 | $46,776.64 |
| 2019-12-25 | $0.004173 | $0.004602 | $0.003766 | $0.004149 | $145.04 | $46,509.44 |
| 2019-12-26 | $0.004149 | $0.004665 | $0.003894 | $0.004125 | $153.86 | $46,233.57 |
| 2019-12-27 | $0.004125 | $0.004336 | $0.003840 | $0.004080 | $194.14 | $45,737.60 |
| 2019-12-28 | $0.004082 | $0.004639 | $0.004019 | $0.004386 | $163.71 | $49,164.11 |
| 2019-12-29 | $0.004387 | $0.004606 | $0.004144 | $0.004528 | $191.54 | $50,758.87 |
| 2019-12-30 | $0.004528 | $0.004625 | $0.004202 | $0.004304 | $215.91 | $48,244.47 |
| 2019-12-31 | $0.004301 | $0.004444 | $0.003923 | $0.004245 | $208.70 | $47,584.73 |