Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01098 | $0.01166 | $0.01060 | $0.01117 | $174.39 | $125,203 |
| 2020-05-02 | $0.01108 | $0.01145 | $0.01075 | $0.01140 | $272.35 | $127,784 |
| 2020-05-03 | $0.01132 | $0.01191 | $0.01024 | $0.01040 | $207.52 | $116,577 |
| 2020-05-04 | $0.01040 | $0.01193 | $0.009983 | $0.01069 | $210.55 | $119,808 |
| 2020-05-05 | $0.01069 | $0.01156 | $0.01057 | $0.01068 | $226.82 | $119,712 |
| 2020-05-06 | $0.01076 | $0.01143 | $0.01048 | $0.01099 | $172.33 | $123,240 |
| 2020-05-07 | $0.01099 | $0.01160 | $0.01031 | $0.01121 | $290.85 | $125,654 |
| 2020-05-08 | $0.01120 | $0.01184 | $0.01024 | $0.01092 | $269.52 | $122,391 |
| 2020-05-09 | $0.01092 | $0.01141 | $0.01012 | $0.01026 | $229.21 | $114,960 |
| 2020-05-10 | $0.01025 | $0.01029 | $0.009307 | $0.009802 | $221.19 | $109,875 |
| 2020-05-11 | $0.009809 | $0.01036 | $0.009253 | $0.009630 | $182.79 | $107,946 |
| 2020-05-12 | $0.009634 | $0.01079 | $0.009586 | $0.009767 | $233.41 | $109,477 |
| 2020-05-13 | $0.009767 | $0.01115 | $0.009660 | $0.01094 | $259.38 | $122,638 |
| 2020-05-14 | $0.01090 | $0.01153 | $0.01014 | $0.01061 | $280.73 | $118,918 |
| 2020-05-15 | $0.01061 | $0.01162 | $0.008616 | $0.01109 | $235.53 | $124,319 |
| 2020-05-16 | $0.01109 | $0.01139 | $0.01030 | $0.01087 | $253.23 | $121,860 |
| 2020-05-17 | $0.01087 | $0.01165 | $0.009999 | $0.01064 | $256.66 | $119,258 |
| 2020-05-18 | $0.01083 | $0.01160 | $0.01046 | $0.01061 | $266.84 | $118,913 |
| 2020-05-19 | $0.01060 | $0.01071 | $0.01006 | $0.01040 | $243.08 | $116,545 |
| 2020-05-20 | $0.01040 | $0.01065 | $0.009932 | $0.01028 | $178.33 | $115,245 |
| 2020-05-21 | $0.01028 | $0.01048 | $0.009509 | $0.009809 | $245.45 | $109,946 |
| 2020-05-22 | $0.009808 | $0.01013 | $0.009647 | $0.01001 | $271.45 | $112,213 |
| 2020-05-23 | $0.01001 | $0.01020 | $0.009933 | $0.009947 | $232.66 | $111,491 |
| 2020-05-24 | $0.009947 | $0.01003 | $0.008746 | $0.009488 | $240.70 | $106,353 |
| 2020-05-25 | $0.009462 | $0.009844 | $0.009242 | $0.009441 | $207.14 | $105,825 |
| 2020-05-26 | $0.009440 | $0.009888 | $0.008099 | $0.009537 | $188.21 | $106,898 |
| 2020-05-27 | $0.009537 | $0.009807 | $0.009100 | $0.009552 | $202.19 | $107,073 |
| 2020-05-28 | $0.009552 | $0.01008 | $0.009462 | $0.009907 | $198.51 | $111,047 |
| 2020-05-29 | $0.009907 | $0.01013 | $0.008814 | $0.009342 | $229.46 | $104,716 |
| 2020-05-30 | $0.009342 | $0.009844 | $0.008786 | $0.009504 | $298.85 | $106,527 |
| 2020-05-31 | $0.009504 | $0.009505 | $0.009056 | $0.009283 | $277.92 | $104,048 |