Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01204 | $0.01225 | $0.01101 | $0.01195 | $290.34 | $133,898 |
| 2020-04-02 | $0.01181 | $0.01338 | $0.007098 | $0.01034 | $361.71 | $115,954 |
| 2020-04-03 | $0.009865 | $0.01032 | $0.008696 | $0.009498 | $326.19 | $106,462 |
| 2020-04-04 | $0.009498 | $0.009924 | $0.006966 | $0.007692 | $168.43 | $86,224.05 |
| 2020-04-05 | $0.007697 | $0.008339 | $0.006855 | $0.007881 | $236.14 | $88,332.96 |
| 2020-04-06 | $0.007879 | $0.008760 | $0.006825 | $0.008126 | $195.36 | $91,083.19 |
| 2020-04-07 | $0.008221 | $0.008894 | $0.007078 | $0.008035 | $195.40 | $90,059.16 |
| 2020-04-08 | $0.008030 | $0.008117 | $0.007100 | $0.007630 | $172.56 | $85,519.25 |
| 2020-04-09 | $0.007623 | $0.009001 | $0.007163 | $0.008468 | $274.29 | $94,919.92 |
| 2020-04-10 | $0.008465 | $0.008582 | $0.006931 | $0.007478 | $142.05 | $83,822.13 |
| 2020-04-11 | $0.007484 | $0.007561 | $0.007131 | $0.007259 | $182.51 | $81,369.61 |
| 2020-04-12 | $0.007260 | $0.007739 | $0.007163 | $0.007383 | $153.27 | $82,750.62 |
| 2020-04-13 | $0.007374 | $0.007747 | $0.007010 | $0.007657 | $200.99 | $85,826.65 |
| 2020-04-14 | $0.007661 | $0.008507 | $0.007210 | $0.008347 | $188.57 | $93,558.05 |
| 2020-04-15 | $0.008341 | $0.008434 | $0.007494 | $0.007630 | $96.69 | $85,519.75 |
| 2020-04-16 | $0.007630 | $0.008647 | $0.007527 | $0.008604 | $231.33 | $96,446.47 |
| 2020-04-17 | $0.008537 | $0.008816 | $0.008255 | $0.008642 | $165.24 | $96,862.82 |
| 2020-04-18 | $0.008646 | $0.009222 | $0.008580 | $0.009205 | $165.23 | $103,183 |
| 2020-04-19 | $0.009056 | $0.009976 | $0.008420 | $0.009326 | $178.04 | $104,532 |
| 2020-04-20 | $0.009325 | $0.009976 | $0.008656 | $0.009145 | $193.72 | $102,503 |
| 2020-04-21 | $0.009145 | $0.009511 | $0.008557 | $0.009205 | $130.80 | $103,178 |
| 2020-04-22 | $0.009205 | $0.01056 | $0.008426 | $0.009378 | $133.88 | $105,117 |
| 2020-04-23 | $0.009392 | $0.01005 | $0.009074 | $0.009868 | $133.75 | $110,613 |
| 2020-04-24 | $0.009867 | $0.01095 | $0.009174 | $0.01033 | $243.11 | $115,842 |
| 2020-04-25 | $0.01049 | $0.01079 | $0.009641 | $0.009983 | $176.11 | $111,896 |
| 2020-04-26 | $0.009983 | $0.01068 | $0.009514 | $0.01020 | $196.87 | $114,324 |
| 2020-04-27 | $0.01022 | $0.01059 | $0.009924 | $0.01059 | $187.18 | $118,710 |
| 2020-04-28 | $0.01028 | $0.01081 | $0.009863 | $0.01053 | $221.05 | $118,038 |
| 2020-04-29 | $0.01060 | $0.01180 | $0.01045 | $0.01135 | $261.94 | $127,195 |
| 2020-04-30 | $0.01133 | $0.01207 | $0.01066 | $0.01098 | $136.95 | $123,093 |