Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004245 | $0.004634 | $0.004094 | $0.004105 | $160.36 | $46,011.94 |
| 2020-01-02 | $0.004105 | $0.004365 | $0.003974 | $0.004190 | $167.61 | $46,965.00 |
| 2020-01-03 | $0.004051 | $0.004712 | $0.003896 | $0.004477 | $204.15 | $50,184.93 |
| 2020-01-04 | $0.004477 | $0.004735 | $0.004405 | $0.004598 | $168.57 | $51,539.31 |
| 2020-01-05 | $0.004594 | $0.004717 | $0.004487 | $0.004595 | $192.31 | $51,500.11 |
| 2020-01-06 | $0.004595 | $0.004779 | $0.004476 | $0.004662 | $173.20 | $52,258.65 |
| 2020-01-07 | $0.004661 | $0.004906 | $0.004660 | $0.004898 | $75.96 | $54,898.70 |
| 2020-01-08 | $0.004899 | $0.005083 | $0.004710 | $0.004767 | $160.63 | $53,432.54 |
| 2020-01-09 | $0.004759 | $0.004770 | $0.004581 | $0.004649 | $174.15 | $52,109.05 |
| 2020-01-10 | $0.004644 | $0.004822 | $0.004555 | $0.004822 | $169.69 | $54,047.57 |
| 2020-01-11 | $0.004813 | $0.004944 | $0.004731 | $0.004820 | $178.92 | $54,023.66 |
| 2020-01-12 | $0.004818 | $0.004987 | $0.004739 | $0.004835 | $169.59 | $54,194.40 |
| 2020-01-13 | $0.004837 | $0.004913 | $0.004715 | $0.004721 | $208.66 | $52,922.95 |
| 2020-01-14 | $0.004726 | $0.005289 | $0.004715 | $0.005133 | $185.83 | $57,533.50 |
| 2020-01-15 | $0.005125 | $0.005292 | $0.004877 | $0.005030 | $204.73 | $56,381.20 |
| 2020-01-16 | $0.005031 | $0.005135 | $0.004753 | $0.005063 | $177.70 | $56,754.06 |
| 2020-01-17 | $0.004976 | $0.005354 | $0.004948 | $0.005263 | $233.26 | $58,992.95 |
| 2020-01-18 | $0.005262 | $0.005387 | $0.004857 | $0.005270 | $167.47 | $59,067.31 |
| 2020-01-19 | $0.005269 | $0.005408 | $0.004930 | $0.004965 | $236.74 | $55,648.83 |
| 2020-01-20 | $0.004964 | $0.005204 | $0.004814 | $0.005016 | $193.43 | $56,228.95 |
| 2020-01-21 | $0.005014 | $0.005169 | $0.004953 | $0.005161 | $194.99 | $57,851.55 |
| 2020-01-22 | $0.005161 | $0.005463 | $0.004724 | $0.005035 | $277.31 | $56,433.10 |
| 2020-01-23 | $0.005035 | $0.005201 | $0.004864 | $0.005045 | $138.01 | $56,547.76 |
| 2020-01-24 | $0.005051 | $0.005285 | $0.004898 | $0.004987 | $203.82 | $55,903.39 |
| 2020-01-25 | $0.004987 | $0.005191 | $0.004912 | $0.005015 | $210.20 | $56,212.38 |
| 2020-01-26 | $0.005098 | $0.005244 | $0.004975 | $0.005076 | $192.93 | $56,894.39 |
| 2020-01-27 | $0.005079 | $0.005381 | $0.004860 | $0.004997 | $192.76 | $56,012.03 |
| 2020-01-28 | $0.004995 | $0.005230 | $0.004891 | $0.005157 | $144.74 | $57,806.66 |
| 2020-01-29 | $0.005159 | $0.005262 | $0.004915 | $0.005032 | $144.67 | $56,398.93 |
| 2020-01-30 | $0.005028 | $0.005444 | $0.004909 | $0.005334 | $195.64 | $59,793.65 |
| 2020-01-31 | $0.005334 | $0.005396 | $0.005001 | $0.005141 | $210.73 | $57,624.37 |