Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004466 | $0.004597 | $0.004277 | $0.004538 | $239.75 | $50,865.95 |
| 2020-03-02 | $0.004452 | $0.004723 | $0.004399 | $0.004689 | $185.02 | $52,564.04 |
| 2020-03-03 | $0.004689 | $0.004717 | $0.004533 | $0.004654 | $188.69 | $52,162.88 |
| 2020-03-04 | $0.004654 | $0.004686 | $0.004045 | $0.004377 | $182.65 | $49,065.10 |
| 2020-03-05 | $0.004378 | $0.004659 | $0.004183 | $0.004270 | $225.31 | $47,860.51 |
| 2020-03-06 | $0.004270 | $0.004743 | $0.004014 | $0.004467 | $293.74 | $50,069.70 |
| 2020-03-07 | $0.004469 | $0.004559 | $0.004003 | $0.004273 | $167.22 | $47,892.48 |
| 2020-03-08 | $0.004273 | $0.004316 | $0.003640 | $0.003643 | $138.70 | $40,838.08 |
| 2020-03-09 | $0.003642 | $0.003953 | $0.003540 | $0.003800 | $180.25 | $42,598.56 |
| 2020-03-10 | $0.003805 | $0.004132 | $0.003508 | $0.003556 | $143.96 | $39,861.73 |
| 2020-03-11 | $0.003714 | $0.003810 | $0.003475 | $0.003718 | $172.77 | $41,673.44 |
| 2020-03-12 | $0.003718 | $0.003991 | $0.002640 | $0.002652 | $152.18 | $29,726.95 |
| 2020-03-13 | $0.002650 | $0.003605 | $0.002151 | $0.002938 | $139.71 | $32,933.91 |
| 2020-03-14 | $0.003118 | $0.003226 | $0.002402 | $0.002793 | $149.27 | $31,310.59 |
| 2020-03-15 | $0.002793 | $0.003104 | $0.002640 | $0.002950 | $137.18 | $33,071.62 |
| 2020-03-16 | $0.002950 | $0.003879 | $0.002083 | $0.003300 | $163.10 | $36,986.06 |
| 2020-03-17 | $0.003300 | $0.003897 | $0.003276 | $0.003538 | $112.34 | $39,660.87 |
| 2020-03-18 | $0.003522 | $0.003801 | $0.003088 | $0.003455 | $91.27 | $38,730.92 |
| 2020-03-19 | $0.003446 | $0.004851 | $0.003425 | $0.004577 | $126.84 | $51,301.46 |
| 2020-03-20 | $0.004575 | $0.004804 | $0.003846 | $0.004216 | $180.48 | $47,259.64 |
| 2020-03-21 | $0.004219 | $0.004443 | $0.003852 | $0.003950 | $150.41 | $44,270.55 |
| 2020-03-22 | $0.003952 | $0.006296 | $0.003503 | $0.006296 | $291.39 | $70,570.77 |
| 2020-03-23 | $0.006296 | $0.05095 | $0.006264 | $0.02894 | $4,201.08 | $324,441 |
| 2020-03-24 | $0.02894 | $0.03859 | $0.006699 | $0.02297 | $3,553.51 | $257,464 |
| 2020-03-25 | $0.02297 | $0.02536 | $0.01019 | $0.01435 | $1,637.75 | $160,878 |
| 2020-03-26 | $0.01435 | $0.01995 | $0.01256 | $0.01725 | $1,738.88 | $193,322 |
| 2020-03-27 | $0.01726 | $0.01772 | $0.01406 | $0.01408 | $473.78 | $157,788 |
| 2020-03-28 | $0.01410 | $0.01410 | $0.01019 | $0.01179 | $365.16 | $132,182 |
| 2020-03-29 | $0.01179 | $0.01293 | $0.009975 | $0.01065 | $214.26 | $119,327 |
| 2020-03-30 | $0.01063 | $0.01153 | $0.009942 | $0.01107 | $150.24 | $124,125 |
| 2020-03-31 | $0.01104 | $0.01365 | $0.01076 | $0.01204 | $295.11 | $135,004 |