Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.007065 | $0.007541 | $0.006779 | $0.006958 | $499.60 | $77,987.87 |
| 2020-12-02 | $0.006957 | $0.007303 | $0.006759 | $0.007105 | $651.20 | $79,640.35 |
| 2020-12-03 | $0.007104 | $0.007239 | $0.006813 | $0.007196 | $576.28 | $80,656.26 |
| 2020-12-04 | $0.007195 | $0.007219 | $0.005490 | $0.006172 | $478.96 | $69,177.53 |
| 2020-12-05 | $0.006171 | $0.006670 | $0.006086 | $0.006512 | $550.29 | $72,995.93 |
| 2020-12-06 | $0.006512 | $0.006593 | $0.006425 | $0.006575 | $339.28 | $73,700.85 |
| 2020-12-07 | $0.006577 | $0.006600 | $0.006276 | $0.006526 | $518.07 | $73,146.86 |
| 2020-12-08 | $0.006525 | $0.006556 | $0.005664 | $0.005679 | $508.44 | $63,658.04 |
| 2020-12-09 | $0.005680 | $0.006147 | $0.005637 | $0.005937 | $442.00 | $66,549.04 |
| 2020-12-10 | $0.005937 | $0.006101 | $0.005612 | $0.005844 | $472.67 | $65,509.69 |
| 2020-12-11 | $0.005845 | $0.005998 | $0.005534 | $0.005959 | $425.27 | $66,793.59 |
| 2020-12-12 | $0.005959 | $0.006209 | $0.005338 | $0.005830 | $543.09 | $65,344.98 |
| 2020-12-13 | $0.005829 | $0.006396 | $0.005808 | $0.006316 | $366.59 | $70,801.00 |
| 2020-12-14 | $0.006317 | $0.006371 | $0.006274 | $0.006352 | $618.65 | $71,194.86 |
| 2020-12-15 | $0.006351 | $0.006443 | $0.006296 | $0.006409 | $442.95 | $71,836.14 |
| 2020-12-16 | $0.006408 | $0.007081 | $0.006368 | $0.007038 | $488.37 | $78,884.91 |
| 2020-12-17 | $0.007032 | $0.007784 | $0.002245 | $0.002280 | $1,228.64 | $25,557.61 |
| 2020-12-18 | $0.002282 | $0.002536 | $0.001366 | $0.001619 | $261.29 | $18,152.39 |
| 2020-12-19 | $0.001620 | $0.001686 | $0.001427 | $0.001432 | $34.89 | $16,053.40 |
| 2020-12-20 | $0.001432 | $0.001652 | $0.001389 | $0.001643 | $403.02 | $18,416.29 |
| 2020-12-21 | $0.001643 | $0.001684 | $0.001551 | $0.001601 | $13.26 | $17,945.81 |
| 2020-12-22 | $0.001596 | $0.001665 | $0.001570 | $0.001665 | $15.39 | $18,659.63 |
| 2020-12-23 | $0.001664 | $0.001680 | $0.001141 | $0.001163 | $0 | $13,038.53 |
| 2020-12-24 | $0.001162 | $0.001173 | $0.0002316 | $0.0004752 | $0 | $5,326.50 |
| 2020-12-25 | $0.0004747 | $0.0004942 | $0.0004693 | $0.0004934 | $0 | $5,530.97 |
| 2020-12-26 | $0.0004933 | $0.0005344 | $0.0004905 | $0.0005287 | $0 | $5,925.97 |
| 2020-12-27 | $0.0005289 | $0.0005658 | $0.0005185 | $0.0005263 | $0 | $5,898.75 |
| 2020-12-28 | $0.0005256 | $0.0005478 | $0.0005242 | $0.0005419 | $0 | $6,073.82 |
| 2020-12-29 | $0.0005417 | $0.0005474 | $0.0005198 | $0.0005473 | $0 | $6,134.50 |
| 2020-12-30 | $0.0005473 | $0.0005788 | $0.0005472 | $0.0005767 | $0 | $6,463.89 |
| 2020-12-31 | $0.0005768 | $0.0005849 | $0.0005640 | $0.0005802 | $0 | $6,503.62 |