Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.009280 | $0.01007 | $0.008712 | $0.009963 | $278.86 | $111,671 |
| 2020-06-02 | $0.009964 | $0.01003 | $0.008517 | $0.008951 | $223.60 | $100,335 |
| 2020-06-03 | $0.008951 | $0.009318 | $0.008545 | $0.009173 | $268.29 | $102,817 |
| 2020-06-04 | $0.009174 | $0.009508 | $0.008685 | $0.009017 | $304.27 | $101,067 |
| 2020-06-05 | $0.009017 | $0.009332 | $0.008080 | $0.008793 | $276.00 | $98,558.27 |
| 2020-06-06 | $0.008793 | $0.008846 | $0.008069 | $0.008391 | $281.24 | $94,051.87 |
| 2020-06-07 | $0.008295 | $0.008504 | $0.008166 | $0.008490 | $232.91 | $95,169.06 |
| 2020-06-08 | $0.008491 | $0.008497 | $0.007759 | $0.007817 | $179.90 | $87,616.35 |
| 2020-06-09 | $0.007816 | $0.007871 | $0.007725 | $0.007835 | $13.96 | $87,827.58 |
| 2020-06-10 | $0.007836 | $0.007901 | $0.007505 | $0.007794 | $155.40 | $87,360.91 |
| 2020-06-11 | $0.007794 | $0.007852 | $0.007248 | $0.007362 | $229.25 | $82,522.72 |
| 2020-06-12 | $0.007353 | $0.007515 | $0.006534 | $0.007485 | $216.85 | $83,898.24 |
| 2020-06-13 | $0.007393 | $0.007483 | $0.006382 | $0.007197 | $278.24 | $80,667.21 |
| 2020-06-14 | $0.007100 | $0.007485 | $0.006835 | $0.007032 | $226.98 | $78,818.29 |
| 2020-06-15 | $0.007031 | $0.007308 | $0.006510 | $0.007075 | $267.09 | $79,306.17 |
| 2020-06-16 | $0.007077 | $0.007512 | $0.006180 | $0.006952 | $250.71 | $77,925.32 |
| 2020-06-17 | $0.006763 | $0.007518 | $0.006011 | $0.006062 | $177.19 | $67,947.55 |
| 2020-06-18 | $0.006062 | $0.006601 | $0.005751 | $0.006398 | $176.23 | $71,718.77 |
| 2020-06-19 | $0.006406 | $0.006985 | $0.006283 | $0.006590 | $236.94 | $73,865.26 |
| 2020-06-20 | $0.006590 | $0.007102 | $0.006141 | $0.006434 | $211.15 | $72,121.99 |
| 2020-06-21 | $0.006431 | $0.006946 | $0.006239 | $0.006415 | $231.20 | $71,906.03 |
| 2020-06-22 | $0.006415 | $0.007084 | $0.005821 | $0.006659 | $164.89 | $74,637.38 |
| 2020-06-23 | $0.006659 | $0.006665 | $0.005903 | $0.006452 | $198.68 | $72,325.73 |
| 2020-06-24 | $0.006263 | $0.006273 | $0.005682 | $0.006045 | $282.08 | $67,759.64 |
| 2020-06-25 | $0.006049 | $0.006225 | $0.005711 | $0.006013 | $220.62 | $67,401.40 |
| 2020-06-26 | $0.006012 | $0.006055 | $0.005892 | $0.005948 | $235.82 | $66,670.13 |
| 2020-06-27 | $0.005948 | $0.006169 | $0.005488 | $0.006045 | $316.86 | $67,761.08 |
| 2020-06-28 | $0.006045 | $0.006141 | $0.005748 | $0.005929 | $227.23 | $66,452.42 |
| 2020-06-29 | $0.005929 | $0.006028 | $0.005453 | $0.005771 | $139.79 | $64,682.56 |
| 2020-06-30 | $0.005770 | $0.006240 | $0.005554 | $0.006025 | $231.20 | $67,528.81 |