ELcoin ELCO
Xếp hạng #?
02:19:26 23/08/2017
ELcoin (ELCO)
Không hoạt động
Lịch sử giá ELcoin (ELCO) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-04 | $0.001995 | $0.001995 | $0.001981 | $0.001990 | $0.06872 | $3,928.96 |
| 2016-09-05 | $0.001990 | $0.002426 | $0.001212 | $0.002244 | $9.38 | $4,431.42 |
| 2016-09-06 | $0.002244 | $0.002260 | $0.001216 | $0.002179 | $7.60 | $4,302.91 |
| 2016-09-07 | $0.002179 | $0.002274 | $0.002175 | $0.002274 | $3.79 | $4,489.93 |
| 2016-09-08 | $0.002274 | $0.002506 | $0.002182 | $0.002506 | $9.57 | $4,947.86 |
| 2016-09-09 | $0.002505 | $0.002507 | $0.002178 | $0.002492 | $10.01 | $4,920.12 |
| 2016-09-10 | $0.002491 | $0.002548 | $0.0006851 | $0.0007545 | $3.90 | $1,489.87 |
| 2016-09-11 | $0.0007544 | $0.0008238 | $0.0007534 | $0.0007946 | $3.08 | $1,568.94 |
| 2016-09-12 | $0.0007948 | $0.001581 | $0.0007947 | $0.001581 | $10.80 | $3,121.71 |
| 2016-09-13 | $0.001581 | $0.001589 | $0.0008579 | $0.0008588 | $3.78 | $1,695.81 |
| 2016-09-14 | $0.0008590 | $0.001591 | $0.0008579 | $0.001588 | $0.6718 | $3,135.61 |
| 2016-09-15 | $0.001588 | $0.001588 | $0.001583 | $0.001585 | $0.6705 | $3,129.43 |
| 2016-09-16 | $0.0009120 | $0.0009177 | $0.0009109 | $0.0009165 | $1.03 | $1,809.77 |
| 2016-09-17 | $0.0009165 | $0.0009759 | $0.0009138 | $0.0009759 | $10.00 | $1,926.99 |
| 2016-09-18 | $0.0009756 | $0.0009885 | $0.0009756 | $0.0009880 | $27.14 | $1,951.02 |
| 2016-09-19 | $0.0009880 | $0.0009897 | $0.0009124 | $0.0009199 | $6.57 | $1,816.48 |
| 2016-09-20 | $0.0009199 | $0.0009203 | $0.0009184 | $0.0009189 | $0.9189 | $1,814.54 |
| 2016-09-21 | $0.001523 | $0.001523 | $0.001492 | $0.001493 | $29.37 | $2,947.49 |
| 2016-09-22 | $0.001493 | $0.001496 | $0.001491 | $0.001491 | $15.66 | $2,944.31 |
| 2016-09-23 | $0.0007283 | $0.0007359 | $0.0007280 | $0.0007355 | $62.32 | $1,452.31 |
| 2016-09-24 | $0.0007355 | $0.0007364 | $0.0007348 | $0.0007351 | $0.0005122 | $1,451.61 |
| 2016-09-25 | $0.0007352 | $0.0007361 | $0.0005457 | $0.0005468 | $5.60 | $1,079.69 |
| 2016-09-26 | $0.0005468 | $0.0005519 | $0.0005463 | $0.0005515 | $5.65 | $1,089.10 |
| 2016-09-27 | $0.001214 | $0.001517 | $0.001210 | $0.001346 | $37.48 | $2,657.10 |
| 2016-09-28 | $0.001346 | $0.001347 | $0.0005504 | $0.0005625 | $48.63 | $1,110.65 |
| 2016-09-29 | $0.0005624 | $0.0005643 | $0.0005624 | $0.0005635 | $2.70 | $1,112.77 |
| 2016-09-30 | $0.001182 | $0.001183 | $0.001182 | $0.001183 | $0.1183 | $2,335.50 |