Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01546 | $0.02430 | $0.01426 | $0.02430 | $47,829.30 | $64,029.37 |
| 2015-05-02 | $0.02322 | $0.02395 | $0.01128 | $0.01210 | $29,488.00 | $31,881.93 |
| 2015-05-03 | $0.01210 | $0.01263 | $0.007658 | $0.008191 | $6,242.04 | $21,582.67 |
| 2015-05-04 | $0.008191 | $0.01123 | $0.008058 | $0.009594 | $3,276.15 | $25,278.98 |
| 2015-05-05 | $0.009587 | $0.01001 | $0.006024 | $0.006181 | $4,223.83 | $16,287.24 |
| 2015-05-06 | $0.006173 | $0.006796 | $0.003996 | $0.004383 | $2,619.28 | $11,548.18 |
| 2015-05-07 | $0.004380 | $0.004699 | $0.003752 | $0.004500 | $1,102.85 | $11,858.91 |
| 2015-05-08 | $0.004498 | $0.009111 | $0.004150 | $0.007300 | $13,606.70 | $19,235.43 |
| 2015-05-09 | $0.007399 | $0.008405 | $0.005879 | $0.005925 | $1,494.52 | $15,612.75 |
| 2015-05-10 | $0.005922 | $0.006945 | $0.005321 | $0.005999 | $696.09 | $15,808.64 |
| 2015-05-11 | $0.005999 | $0.006608 | $0.004877 | $0.004882 | $611.57 | $12,863.38 |
| 2015-05-12 | $0.004881 | $0.005329 | $0.004009 | $0.004820 | $812.22 | $12,701.11 |
| 2015-05-13 | $0.004826 | $0.004872 | $0.003781 | $0.003793 | $723.95 | $9,994.91 |
| 2015-05-14 | $0.003792 | $0.003800 | $0.001633 | $0.003269 | $533.41 | $8,614.03 |
| 2015-05-15 | $0.003269 | $0.003272 | $0.002138 | $0.002186 | $86.57 | $5,761.29 |
| 2015-05-16 | $0.002187 | $0.003093 | $0.001948 | $0.003089 | $131.91 | $8,139.82 |
| 2015-05-17 | $0.003089 | $0.003189 | $0.001693 | $0.002757 | $300.79 | $7,264.46 |
| 2015-05-18 | $0.002778 | $0.002778 | $0.001659 | $0.002068 | $185.00 | $5,449.48 |
| 2015-05-19 | $0.002067 | $0.003052 | $0.001632 | $0.002394 | $105.27 | $6,309.21 |
| 2015-05-20 | $0.002359 | $0.002360 | $0.0009988 | $0.0009988 | $341.90 | $2,631.88 |
| 2015-05-21 | $0.0009988 | $0.001866 | $0.0005910 | $0.001778 | $421.07 | $4,685.35 |
| 2015-05-22 | $0.001778 | $0.002291 | $0.0009583 | $0.001030 | $74.69 | $2,715.16 |
| 2015-05-23 | $0.001030 | $0.001132 | $0.0005329 | $0.0005624 | $99.94 | $1,481.87 |
| 2015-05-24 | $0.0005626 | $0.0005925 | $0.0003348 | $0.0005032 | $225.45 | $1,326.06 |
| 2015-05-25 | $0.0005032 | $0.0006896 | $0.0003940 | $0.0006374 | $84.46 | $1,679.62 |
| 2015-05-26 | $0.0006374 | $0.0007774 | $0.0005097 | $0.0005473 | $117.03 | $1,442.07 |
| 2015-05-27 | $0.0005471 | $0.0005494 | $0.0005064 | $0.0005119 | $19.61 | $1,349.01 |
| 2015-05-28 | $0.0005119 | $0.0006005 | $0.0005103 | $0.0005932 | $83.12 | $1,563.07 |
| 2015-05-29 | $0.0005931 | $0.0006379 | $0.0005830 | $0.0006018 | $6.48 | $1,585.73 |
| 2015-05-30 | $0.0006018 | $0.0006464 | $0.0004508 | $0.0005636 | $57.93 | $1,485.11 |
| 2015-05-31 | $0.0005631 | $0.0006054 | $0.0004712 | $0.0005423 | $32.46 | $1,429.07 |