ELcoin ELCO
Xếp hạng #?
02:19:26 23/08/2017
ELcoin (ELCO)
Không hoạt động
Lịch sử giá ELcoin (ELCO) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.006050 | $0.006060 | $0.002633 | $0.003023 | $109.83 | $5,969.35 |
| 2016-05-02 | $0.003023 | $0.003992 | $0.002555 | $0.003984 | $28.22 | $7,867.33 |
| 2016-05-03 | $0.003985 | $0.003986 | $0.002612 | $0.003094 | $0.7975 | $6,108.66 |
| 2016-05-04 | $0.003093 | $0.003516 | $0.002613 | $0.003480 | $46.49 | $6,871.59 |
| 2016-05-05 | $0.003480 | $0.003493 | $0.002620 | $0.003243 | $47.13 | $6,404.38 |
| 2016-05-06 | $0.003243 | $0.003312 | $0.003129 | $0.003282 | $39.93 | $6,479.85 |
| 2016-05-07 | $0.003282 | $0.003282 | $0.002877 | $0.002884 | $16.84 | $5,695.17 |
| 2016-05-08 | $0.002884 | $0.002884 | $0.002699 | $0.002705 | $24.82 | $5,342.19 |
| 2016-05-09 | $0.002703 | $0.002746 | $0.001241 | $0.001243 | $56.36 | $2,455.04 |
| 2016-05-10 | $0.001243 | $0.002371 | $0.0004613 | $0.001876 | $7.35 | $3,703.83 |
| 2016-05-11 | $0.001876 | $0.001891 | $0.001264 | $0.001268 | $5.29 | $2,503.10 |
| 2016-05-12 | $0.001267 | $0.001879 | $0.001253 | $0.001878 | $9.86 | $3,708.69 |
| 2016-05-13 | $0.001879 | $0.001888 | $0.001823 | $0.001823 | $5.15 | $3,599.10 |
| 2016-05-14 | $0.001823 | $0.001827 | $0.0004093 | $0.001782 | $0.1182 | $3,518.12 |
| 2016-05-15 | $0.001782 | $0.001793 | $0.0004720 | $0.001716 | $42.75 | $3,388.21 |
| 2016-05-16 | $0.001716 | $0.001718 | $0.0004845 | $0.001644 | $3.03 | $3,246.41 |
| 2016-05-17 | $0.001644 | $0.001644 | $0.0005311 | $0.001511 | $5.25 | $2,983.84 |
| 2016-05-18 | $0.001511 | $0.001515 | $0.0006728 | $0.0006728 | $1.61 | $1,328.59 |
| 2016-05-19 | $0.001073 | $0.001525 | $0.0006795 | $0.001487 | $8.98 | $2,936.73 |
| 2016-05-20 | $0.001484 | $0.001505 | $0.001007 | $0.001501 | $0.8201 | $2,963.25 |
| 2016-05-21 | $0.001501 | $0.001504 | $0.001326 | $0.001502 | $0.7148 | $2,966.69 |
| 2016-05-22 | $0.001503 | $0.001503 | $0.001031 | $0.001489 | $1.09 | $2,940.80 |
| 2016-05-23 | $0.001489 | $0.001506 | $0.001488 | $0.001506 | $1.69 | $2,973.16 |
| 2016-05-24 | $0.001506 | $0.001516 | $0.001505 | $0.001512 | $0.8043 | $2,985.38 |
| 2016-05-25 | $0.001512 | $0.001560 | $0.001233 | $0.001560 | $6.00 | $3,080.62 |
| 2016-05-26 | $0.001560 | $0.001574 | $0.001256 | $0.001360 | $2.71 | $2,685.74 |
| 2016-05-27 | $0.001360 | $0.001659 | $0.001360 | $0.001643 | $0.05750 | $3,244.14 |
| 2016-05-28 | $0.001641 | $0.001760 | $0.0005989 | $0.001749 | $26.36 | $3,453.86 |
| 2016-05-29 | $0.001741 | $0.001828 | $0.001690 | $0.001797 | $9.89 | $3,549.12 |
| 2016-05-30 | $0.001607 | $0.001698 | $0.0007252 | $0.001620 | $0.7657 | $3,199.14 |
| 2016-05-31 | $0.001619 | $0.001656 | $0.001500 | $0.001530 | $0.1544 | $3,021.94 |