Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0003773 | $0.0003789 | $0.0003566 | $0.0003624 | $6.68 | $4,767.33 |
| 2015-12-02 | $0.0003625 | $0.0003625 | $0.0003495 | $0.0003588 | $0.2901 | $4,725.71 |
| 2015-12-03 | $0.0003592 | $0.0003703 | $0.0003574 | $0.0003611 | $0.09030 | $4,761.07 |
| 2015-12-04 | $0.0003610 | $0.0003621 | $0.0003558 | $0.0003590 | $0.08977 | $4,734.15 |
| 2015-12-05 | $0.0003755 | $0.0003898 | $0.0003742 | $0.0003889 | $27.73 | $5,137.81 |
| 2015-12-06 | $0.0003889 | $0.0004028 | $0.0003871 | $0.0003916 | $25.06 | $5,178.60 |
| 2015-12-07 | $0.0003888 | $0.0004000 | $0.0003854 | $0.0003957 | $17.74 | $5,239.20 |
| 2015-12-08 | $0.0003955 | $0.0004131 | $0.0003900 | $0.0004131 | $11.53 | $5,475.85 |
| 2015-12-09 | $0.0004156 | $0.0004212 | $0.0004063 | $0.0004173 | $43.78 | $5,536.75 |
| 2015-12-10 | $0.0004176 | $0.0004195 | $0.0004115 | $0.0004156 | $0.5253 | $5,520.91 |
| 2015-12-11 | $0.0004155 | $0.0004517 | $0.0004153 | $0.0004507 | $22.35 | $5,993.18 |
| 2015-12-12 | $0.0004519 | $0.0004691 | $0.0004107 | $0.0004359 | $0.3380 | $5,802.33 |
| 2015-12-13 | $0.0004350 | $0.0004417 | $0.0004263 | $0.0004363 | $0.1225 | $5,814.64 |
| 2015-12-14 | $0.0004422 | $0.0004515 | $0.0004411 | $0.0004444 | $24.93 | $5,928.28 |
| 2015-12-15 | $0.0004442 | $0.0004646 | $0.0004439 | $0.0004641 | $0.5618 | $6,198.35 |
| 2015-12-16 | $0.0004653 | $0.0004653 | $0.0004439 | $0.0004548 | $9.76 | $6,080.36 |
| 2015-12-17 | $0.0004549 | $0.0004579 | $0.0004489 | $0.0004563 | $0.004941 | $6,107.41 |
| 2015-12-18 | $0.0004561 | $0.0004652 | $0.0004549 | $0.0004637 | $0.2602 | $6,212.47 |
| 2015-12-19 | $0.0004636 | $0.0004656 | $0.0004568 | $0.0004621 | $0.5538 | $6,198.49 |
| 2015-12-20 | $0.0004623 | $0.0004626 | $0.0004343 | $0.0004424 | $4.14 | $5,939.68 |
| 2015-12-21 | $0.0004427 | $0.0004447 | $0.0004273 | $0.0004386 | $0.1492 | $5,894.82 |
| 2015-12-22 | $0.0004386 | $0.0004437 | $0.0004355 | $0.0004373 | $0.1226 | $5,883.96 |
| 2015-12-23 | $0.0004366 | $0.0004445 | $0.0004366 | $0.0004421 | $0.1243 | $5,955.26 |
| 2015-12-24 | $0.0004424 | $0.0004585 | $0.0004424 | $0.0004551 | $5.90 | $6,136.76 |
| 2015-12-25 | $0.0004550 | $0.0004583 | $0.0004521 | $0.0004544 | $5.89 | $6,131.05 |
| 2015-12-26 | $0.0004395 | $0.0004410 | $0.0004058 | $0.0004179 | $0.3809 | $5,646.67 |
| 2015-12-27 | $0.0004173 | $0.0004240 | $0.0004089 | $0.0004222 | $0.2782 | $5,711.55 |
| 2015-12-28 | $0.0004228 | $0.0004298 | $0.0004185 | $0.0004223 | $0.4324 | $5,719.26 |
| 2015-12-29 | $0.0004223 | $0.0004323 | $0.0004206 | $0.0004323 | $0.2318 | $5,860.86 |
| 2015-12-30 | $0.0004330 | $0.0004344 | $0.0004221 | $0.0004264 | $4.59 | $5,785.99 |
| 2015-12-31 | $0.0004266 | $0.0004322 | $0.0004187 | $0.0004316 | $0.09163 | $5,861.74 |