Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.007811 | $0.008405 | $0.006927 | $0.007768 | $249.26 | $87,069.09 |
| 2020-08-02 | $0.007767 | $0.007962 | $0.006963 | $0.007298 | $297.14 | $81,803.35 |
| 2020-08-03 | $0.007301 | $0.007551 | $0.007217 | $0.007423 | $264.84 | $83,206.26 |
| 2020-08-04 | $0.007422 | $0.007522 | $0.006628 | $0.006943 | $333.22 | $77,826.30 |
| 2020-08-05 | $0.006944 | $0.007544 | $0.006812 | $0.007399 | $282.01 | $82,936.08 |
| 2020-08-06 | $0.007399 | $0.007506 | $0.006844 | $0.006947 | $283.10 | $77,872.12 |
| 2020-08-07 | $0.006946 | $0.007022 | $0.006522 | $0.006611 | $184.07 | $74,096.96 |
| 2020-08-08 | $0.006614 | $0.006849 | $0.006584 | $0.006702 | $107.21 | $75,122.11 |
| 2020-08-09 | $0.006704 | $0.006723 | $0.006579 | $0.006661 | $10.19 | $74,666.04 |
| 2020-08-10 | $0.006664 | $0.006870 | $0.006531 | $0.006655 | $4.23 | $74,596.67 |
| 2020-08-11 | $0.006657 | $0.006681 | $0.006250 | $0.006378 | $1.23 | $71,490.11 |
| 2020-08-12 | $0.006381 | $0.006833 | $0.006279 | $0.006715 | $32.20 | $75,268.96 |
| 2020-08-13 | $0.006715 | $0.007071 | $0.006585 | $0.007070 | $310.78 | $79,242.77 |
| 2020-08-14 | $0.007067 | $0.007264 | $0.006572 | $0.006588 | $196.97 | $73,839.08 |
| 2020-08-15 | $0.006589 | $0.006794 | $0.006589 | $0.006652 | $283.27 | $74,565.54 |
| 2020-08-16 | $0.006651 | $0.006681 | $0.006568 | $0.006667 | $286.67 | $74,728.96 |
| 2020-08-17 | $0.006667 | $0.006927 | $0.006606 | $0.006859 | $334.76 | $76,879.04 |
| 2020-08-18 | $0.006857 | $0.006909 | $0.006679 | $0.006703 | $286.66 | $75,138.18 |
| 2020-08-19 | $0.006703 | $0.006731 | $0.005903 | $0.006340 | $293.15 | $71,070.04 |
| 2020-08-20 | $0.006340 | $0.006777 | $0.006316 | $0.006649 | $283.25 | $74,532.35 |
| 2020-08-21 | $0.006649 | $0.006654 | $0.006464 | $0.006471 | $304.19 | $72,537.68 |
| 2020-08-22 | $0.006471 | $0.006540 | $0.006407 | $0.006538 | $272.65 | $73,288.51 |
| 2020-08-23 | $0.006538 | $0.006553 | $0.006464 | $0.006528 | $333.21 | $73,168.73 |
| 2020-08-24 | $0.006528 | $0.006604 | $0.006503 | $0.006592 | $327.15 | $73,885.21 |
| 2020-08-25 | $0.006590 | $0.007251 | $0.006274 | $0.006590 | $295.77 | $73,865.53 |
| 2020-08-26 | $0.006582 | $0.007583 | $0.006474 | $0.007120 | $265.75 | $79,806.74 |
| 2020-08-27 | $0.007118 | $0.007469 | $0.006774 | $0.006899 | $247.18 | $77,336.05 |
| 2020-08-28 | $0.006900 | $0.007601 | $0.006813 | $0.007379 | $395.32 | $82,707.05 |
| 2020-08-29 | $0.007380 | $0.007408 | $0.006917 | $0.007359 | $253.68 | $82,483.80 |
| 2020-08-30 | $0.007356 | $0.007611 | $0.006734 | $0.007610 | $259.31 | $85,305.70 |
| 2020-08-31 | $0.007612 | $0.007769 | $0.007307 | $0.007585 | $333.43 | $85,020.69 |