Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.006025 | $0.006965 | $0.005920 | $0.006270 | $192.34 | $70,279.76 |
| 2020-07-02 | $0.006272 | $0.006753 | $0.006167 | $0.006283 | $226.34 | $70,422.64 |
| 2020-07-03 | $0.006281 | $0.006693 | $0.005789 | $0.005806 | $188.99 | $65,077.06 |
| 2020-07-04 | $0.005897 | $0.007296 | $0.005886 | $0.006380 | $246.69 | $71,513.30 |
| 2020-07-05 | $0.006720 | $0.006921 | $0.006031 | $0.006432 | $193.59 | $72,096.55 |
| 2020-07-06 | $0.006432 | $0.007289 | $0.006253 | $0.007076 | $212.39 | $79,316.80 |
| 2020-07-07 | $0.007168 | $0.007269 | $0.005644 | $0.006663 | $264.72 | $74,680.39 |
| 2020-07-08 | $0.006664 | $0.007070 | $0.005851 | $0.006602 | $250.33 | $74,004.54 |
| 2020-07-09 | $0.006791 | $0.006987 | $0.005811 | $0.006207 | $237.95 | $69,576.09 |
| 2020-07-10 | $0.006208 | $0.006225 | $0.006006 | $0.006219 | $215.28 | $69,706.27 |
| 2020-07-11 | $0.006217 | $0.006288 | $0.005982 | $0.006099 | $197.60 | $68,366.81 |
| 2020-07-12 | $0.006099 | $0.006429 | $0.006086 | $0.006401 | $288.98 | $71,749.08 |
| 2020-07-13 | $0.006401 | $0.006429 | $0.005988 | $0.006128 | $209.42 | $68,684.47 |
| 2020-07-14 | $0.006185 | $0.006232 | $0.005907 | $0.006096 | $200.78 | $68,334.99 |
| 2020-07-15 | $0.006189 | $0.006377 | $0.006187 | $0.006248 | $238.76 | $70,030.42 |
| 2020-07-16 | $0.006247 | $0.006427 | $0.005914 | $0.006207 | $174.53 | $69,573.81 |
| 2020-07-17 | $0.006206 | $0.006415 | $0.006033 | $0.006312 | $212.81 | $70,750.88 |
| 2020-07-18 | $0.006312 | $0.006375 | $0.006198 | $0.006315 | $199.84 | $70,782.56 |
| 2020-07-19 | $0.006315 | $0.006468 | $0.005737 | $0.006336 | $229.72 | $71,022.07 |
| 2020-07-20 | $0.006346 | $0.007026 | $0.006227 | $0.006678 | $286.30 | $74,858.18 |
| 2020-07-21 | $0.006678 | $0.006978 | $0.005797 | $0.006089 | $223.77 | $68,253.94 |
| 2020-07-22 | $0.006089 | $0.006579 | $0.005714 | $0.006383 | $208.15 | $71,549.33 |
| 2020-07-23 | $0.006383 | $0.006825 | $0.006184 | $0.006708 | $268.05 | $75,184.45 |
| 2020-07-24 | $0.006709 | $0.006831 | $0.006463 | $0.006675 | $314.44 | $74,817.53 |
| 2020-07-25 | $0.006675 | $0.006905 | $0.006574 | $0.006774 | $215.02 | $75,934.23 |
| 2020-07-26 | $0.006776 | $0.007140 | $0.006656 | $0.007032 | $214.89 | $78,823.13 |
| 2020-07-27 | $0.007032 | $0.007772 | $0.006385 | $0.007359 | $202.10 | $82,491.01 |
| 2020-07-28 | $0.007359 | $0.007595 | $0.006134 | $0.007200 | $248.15 | $80,702.68 |
| 2020-07-29 | $0.007202 | $0.007919 | $0.006419 | $0.006430 | $248.96 | $72,075.86 |
| 2020-07-30 | $0.007768 | $0.008343 | $0.006257 | $0.008326 | $315.50 | $93,324.54 |
| 2020-07-31 | $0.008325 | $0.008340 | $0.006660 | $0.007811 | $315.33 | $87,557.84 |