Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0009202 | $0.0009249 | $0.0009074 | $0.0009122 | $0.3786 | $10,811.12 |
| 2015-09-02 | $0.0009125 | $0.0009223 | $0.0009059 | $0.0009169 | $0.2607 | $10,880.40 |
| 2015-09-03 | $0.0009171 | $0.0009184 | $0.0009067 | $0.0009119 | $0.2557 | $10,834.32 |
| 2015-09-04 | $0.0009119 | $0.0009236 | $0.0009119 | $0.0009216 | $0.1291 | $10,961.92 |
| 2015-09-05 | $0.0009212 | $0.0009446 | $0.0009178 | $0.0009402 | $4.70 | $11,196.88 |
| 2015-09-06 | $0.0009401 | $0.0009713 | $0.0009387 | $0.0009713 | $3.88 | $11,576.01 |
| 2015-09-07 | $0.0007198 | $0.0007263 | $0.0007162 | $0.0007203 | $0.7228 | $8,598.42 |
| 2015-09-08 | $0.0007195 | $0.0007283 | $0.0007190 | $0.0007254 | $0.7279 | $8,661.44 |
| 2015-09-09 | $0.0007208 | $0.0007231 | $0.0007136 | $0.0007143 | $0.1796 | $8,547.78 |
| 2015-09-10 | $0.0007145 | $0.0007239 | $0.0007074 | $0.0007150 | $0.1798 | $8,563.49 |
| 2015-09-12 | $0.0007190 | $0.0007203 | $0.0007043 | $0.0007056 | $0.3960 | $8,473.26 |
| 2015-09-13 | $0.0007057 | $0.0007078 | $0.0006880 | $0.0006924 | $10.68 | $8,324.24 |
| 2015-09-14 | $0.0006915 | $0.0006946 | $0.0006839 | $0.0006942 | $9.21 | $8,352.70 |
| 2015-09-15 | $0.0006940 | $0.0007703 | $0.0006895 | $0.0006911 | $0.7243 | $8,329.92 |
| 2015-09-16 | $0.0006909 | $0.0006936 | $0.0006822 | $0.0006872 | $4.20 | $8,292.07 |
| 2015-09-17 | $0.0006873 | $0.0006909 | $0.0006868 | $0.0006894 | $17.65 | $8,329.02 |
| 2015-09-18 | $0.0006894 | $0.0007030 | $0.0006894 | $0.0007030 | $1.13 | $8,496.45 |
| 2015-09-19 | $0.0006654 | $0.0006657 | $0.0006609 | $0.0006621 | $0.9302 | $8,017.26 |
| 2015-09-20 | $0.0006621 | $0.0006631 | $0.0006604 | $0.0006630 | $0.9315 | $8,032.26 |
| 2015-09-23 | $0.0004599 | $0.0004624 | $0.0004599 | $0.0004606 | $43.77 | $5,604.14 |
| 2015-09-24 | $0.0004606 | $0.0004713 | $0.0004606 | $0.0004691 | $0.4617 | $5,713.93 |
| 2015-09-25 | $0.0004691 | $0.0004749 | $0.0004674 | $0.0004704 | $0.1321 | $5,737.03 |
| 2015-09-26 | $0.0004703 | $0.0004708 | $0.0004674 | $0.0004675 | $0.1313 | $5,704.62 |
| 2015-09-27 | $0.0004674 | $0.0004679 | $0.0004650 | $0.0004655 | $0.3271 | $5,690.39 |
| 2015-09-28 | $0.0004655 | $0.0004772 | $0.0004649 | $0.0004756 | $0.3342 | $5,816.26 |
| 2015-09-29 | $0.0004762 | $0.0004796 | $0.0004719 | $0.0004731 | $8.27 | $5,796.87 |
| 2015-09-30 | $0.0004734 | $0.0004755 | $0.0004713 | $0.0004722 | $10.68 | $5,792.23 |