Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.005143 | $0.005445 | $0.005031 | $0.005074 | $226.36 | $56,869.07 |
| 2020-02-02 | $0.005167 | $0.005490 | $0.004532 | $0.005330 | $231.08 | $59,739.63 |
| 2020-02-03 | $0.005330 | $0.005732 | $0.004949 | $0.005210 | $182.07 | $58,394.86 |
| 2020-02-04 | $0.005210 | $0.005415 | $0.004864 | $0.005054 | $180.61 | $56,652.48 |
| 2020-02-05 | $0.005146 | $0.005806 | $0.005011 | $0.005296 | $205.48 | $59,363.84 |
| 2020-02-06 | $0.005297 | $0.005765 | $0.004791 | $0.005360 | $172.48 | $60,079.87 |
| 2020-02-07 | $0.005360 | $0.005673 | $0.004593 | $0.005294 | $215.46 | $59,338.97 |
| 2020-02-08 | $0.005293 | $0.005438 | $0.004988 | $0.005331 | $185.47 | $59,755.85 |
| 2020-02-09 | $0.005331 | $0.006557 | $0.005052 | $0.005878 | $291.08 | $65,889.17 |
| 2020-02-10 | $0.005982 | $0.006282 | $0.005498 | $0.005820 | $248.81 | $65,238.58 |
| 2020-02-11 | $0.005820 | $0.006021 | $0.005277 | $0.005412 | $230.32 | $60,659.13 |
| 2020-02-12 | $0.005513 | $0.006024 | $0.005510 | $0.005899 | $243.56 | $66,126.08 |
| 2020-02-13 | $0.005899 | $0.006031 | $0.004897 | $0.005213 | $278.40 | $58,437.36 |
| 2020-02-14 | $0.005215 | $0.005676 | $0.005120 | $0.005164 | $184.43 | $57,887.35 |
| 2020-02-15 | $0.005164 | $0.005645 | $0.005143 | $0.005250 | $229.60 | $58,844.01 |
| 2020-02-16 | $0.005250 | $0.005646 | $0.005235 | $0.005462 | $218.64 | $61,227.08 |
| 2020-02-17 | $0.005459 | $0.005706 | $0.005213 | $0.005235 | $249.50 | $58,680.15 |
| 2020-02-18 | $0.005331 | $0.005800 | $0.005205 | $0.005683 | $311.42 | $63,702.07 |
| 2020-02-19 | $0.005684 | $0.005893 | $0.005181 | $0.005192 | $231.30 | $58,193.24 |
| 2020-02-20 | $0.005192 | $0.005207 | $0.004583 | $0.005193 | $195.67 | $58,207.77 |
| 2020-02-21 | $0.005190 | $0.005636 | $0.004647 | $0.005234 | $268.32 | $58,662.24 |
| 2020-02-22 | $0.005234 | $0.005339 | $0.004845 | $0.005031 | $277.57 | $56,397.04 |
| 2020-02-23 | $0.005031 | $0.005402 | $0.004934 | $0.005167 | $223.20 | $57,921.44 |
| 2020-02-24 | $0.005174 | $0.005407 | $0.004994 | $0.005406 | $228.46 | $60,591.81 |
| 2020-02-25 | $0.005405 | $0.005407 | $0.004387 | $0.004387 | $184.85 | $49,172.12 |
| 2020-02-26 | $0.004480 | $0.004683 | $0.004312 | $0.004585 | $252.11 | $51,397.19 |
| 2020-02-27 | $0.004585 | $0.004752 | $0.004217 | $0.004567 | $291.26 | $51,188.13 |
| 2020-02-28 | $0.004577 | $0.004784 | $0.004360 | $0.004668 | $260.06 | $52,324.62 |
| 2020-02-29 | $0.004668 | $0.004741 | $0.004399 | $0.004466 | $243.21 | $50,057.57 |