Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0005693 | $0.0005699 | $0.0005564 | $0.0005582 | $1.52 | $6,365.13 |
| 2015-08-02 | $0.0005634 | $0.0005717 | $0.0005626 | $0.0005709 | $0.02874 | $6,521.90 |
| 2015-08-03 | $0.0005709 | $0.0005734 | $0.0005661 | $0.0005734 | $0.02887 | $6,553.11 |
| 2015-08-04 | $0.0005731 | $0.001114 | $0.0005691 | $0.001113 | $0.4359 | $12,742.21 |
| 2015-08-05 | $0.001112 | $0.001416 | $0.001099 | $0.001409 | $34.12 | $16,160.03 |
| 2015-08-06 | $0.001409 | $0.001410 | $0.001392 | $0.001393 | $36.81 | $15,996.31 |
| 2015-08-07 | $0.001393 | $0.001402 | $0.001382 | $0.001397 | $57.76 | $16,059.01 |
| 2015-08-08 | $0.001398 | $0.001400 | $0.001304 | $0.001304 | $10.07 | $15,006.41 |
| 2015-08-09 | $0.001305 | $0.001335 | $0.001302 | $0.001325 | $1.07 | $15,270.11 |
| 2015-08-10 | $0.001325 | $0.001335 | $0.0005252 | $0.001322 | $33.69 | $15,253.24 |
| 2015-08-11 | $0.001322 | $0.001351 | $0.001320 | $0.001351 | $65.62 | $15,611.78 |
| 2015-08-13 | $0.001058 | $0.001062 | $0.001056 | $0.001056 | $10.90 | $12,227.90 |
| 2015-08-14 | $0.001056 | $0.001070 | $0.001046 | $0.001063 | $21.58 | $12,326.51 |
| 2015-08-15 | $0.001063 | $0.001067 | $0.001045 | $0.001046 | $30.73 | $12,142.77 |
| 2015-08-16 | $0.001046 | $0.001050 | $0.001028 | $0.001034 | $29.19 | $12,015.84 |
| 2015-08-17 | $0.0005175 | $0.0005179 | $0.0005142 | $0.0005159 | $63.66 | $6,003.55 |
| 2015-08-18 | $0.0005160 | $0.001020 | $0.0005123 | $0.0008526 | $40.58 | $9,934.60 |
| 2015-08-19 | $0.0008443 | $0.0009496 | $0.0004455 | $0.0004534 | $1.21 | $5,290.53 |
| 2015-08-20 | $0.0004534 | $0.0004747 | $0.0004534 | $0.0004708 | $1.04 | $5,500.08 |
| 2015-08-21 | $0.0004707 | $0.0008275 | $0.0004634 | $0.0004655 | $16.85 | $5,444.54 |
| 2015-08-22 | $0.0004651 | $0.0004699 | $0.0004608 | $0.0004634 | $13.67 | $5,420.42 |
| 2015-08-23 | $0.0009226 | $0.0009308 | $0.0009023 | $0.0009135 | $0.4214 | $10,710.30 |
| 2015-08-24 | $0.0009127 | $0.0009127 | $0.0008418 | $0.0008456 | $14.47 | $9,925.77 |
| 2015-08-25 | $0.0008420 | $0.0009053 | $0.0007983 | $0.0008867 | $1.01 | $10,421.14 |
| 2015-08-26 | $0.0008864 | $0.0009247 | $0.0008808 | $0.0009033 | $0.1265 | $10,628.60 |
| 2015-08-27 | $0.0009033 | $0.0009146 | $0.0008947 | $0.0008982 | $1.02 | $10,581.97 |
| 2015-08-28 | $0.0008991 | $0.0009298 | $0.0008837 | $0.0009259 | $0.3901 | $10,921.19 |
| 2015-08-29 | $0.0009256 | $0.0009329 | $0.0009093 | $0.0009111 | $0.3839 | $10,759.21 |
| 2015-08-30 | $0.0009147 | $0.0009180 | $0.0009050 | $0.0009139 | $1.91 | $10,805.91 |
| 2015-08-31 | $0.0009150 | $0.0009278 | $0.0009037 | $0.0009207 | $9.56 | $10,899.39 |