Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-11 | $0.003766 | $0.007099 | $0.003766 | $0.004731 | $4,726.98 | $0 |
| 2015-04-12 | $0.004731 | $0.006140 | $0.002949 | $0.002952 | $4,627.67 | $0 |
| 2015-04-13 | $0.002949 | $0.02329 | $0.001413 | $0.004487 | $2,359.64 | $0 |
| 2015-04-14 | $0.004491 | $0.006620 | $0.003327 | $0.005479 | $889.69 | $0 |
| 2015-04-15 | $0.005477 | $0.01301 | $0.005314 | $0.01073 | $1,330.63 | $0 |
| 2015-04-16 | $0.01074 | $0.01879 | $0.004591 | $0.008231 | $5,201.51 | $17,003.83 |
| 2015-04-17 | $0.008231 | $0.01447 | $0.007794 | $0.007814 | $8,206.14 | $17,101.59 |
| 2015-04-18 | $0.007813 | $0.01042 | $0.001582 | $0.006701 | $1,754.59 | $14,935.24 |
| 2015-04-19 | $0.006704 | $0.01321 | $0.004517 | $0.005578 | $2,539.79 | $12,787.11 |
| 2015-04-20 | $0.005579 | $0.007832 | $0.004120 | $0.005166 | $10,179.10 | $12,190.59 |
| 2015-04-21 | $0.005166 | $0.007535 | $0.004888 | $0.005882 | $5,307.77 | $14,276.23 |
| 2015-04-22 | $0.005890 | $0.009499 | $0.004934 | $0.006761 | $11,873.90 | $16,864.23 |
| 2015-04-23 | $0.006757 | $0.009240 | $0.005156 | $0.007108 | $15,559.00 | $18,207.93 |
| 2015-04-24 | $0.007093 | $0.01145 | $0.006518 | $0.009258 | $8,983.66 | $24,327.37 |
| 2015-04-25 | $0.009256 | $0.01111 | $0.006529 | $0.006686 | $24,213.80 | $17,615.61 |
| 2015-04-26 | $0.006687 | $0.009226 | $0.006234 | $0.008429 | $11,633.60 | $22,207.68 |
| 2015-04-27 | $0.008429 | $0.008449 | $0.005262 | $0.005769 | $284.77 | $15,199.84 |
| 2015-04-28 | $0.005761 | $0.007565 | $0.005216 | $0.005985 | $4,280.11 | $15,769.68 |
| 2015-04-29 | $0.005978 | $0.01749 | $0.005604 | $0.01747 | $1,349.61 | $46,032.22 |
| 2015-04-30 | $0.01746 | $0.02093 | $0.01280 | $0.01547 | $48,021.10 | $40,769.98 |