Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0005424 | $0.0006558 | $0.0004563 | $0.0005000 | $52.49 | $1,317.56 |
| 2015-06-02 | $0.0005001 | $0.0005374 | $0.0004885 | $0.0004892 | $25.42 | $1,289.16 |
| 2015-06-03 | $0.0004891 | $0.0005632 | $0.0004891 | $0.0005282 | $34.77 | $1,391.88 |
| 2015-06-04 | $0.0005282 | $0.0005295 | $0.0004837 | $0.0004845 | $56.10 | $1,276.69 |
| 2015-06-05 | $0.0004841 | $0.0005484 | $0.0004829 | $0.0005382 | $30.73 | $1,418.20 |
| 2015-06-06 | $0.0005384 | $0.0005388 | $0.0005237 | $0.0005314 | $1.73 | $1,400.41 |
| 2015-06-07 | $0.0005292 | $0.0005304 | $0.0004058 | $0.0005009 | $15.33 | $1,319.84 |
| 2015-06-08 | $0.0005009 | $0.0006470 | $0.0005008 | $0.0005871 | $37.55 | $1,547.00 |
| 2015-06-09 | $0.0005872 | $0.0006548 | $0.0005859 | $0.0006505 | $0.6505 | $1,714.13 |
| 2015-06-10 | $0.0006503 | $0.0007170 | $0.0005409 | $0.0007039 | $54.74 | $1,854.97 |
| 2015-06-11 | $0.0007041 | $0.0007055 | $0.0006102 | $0.0006734 | $24.06 | $1,774.46 |
| 2015-06-12 | $0.0006734 | $0.0007832 | $0.0006524 | $0.0007819 | $0.008601 | $2,060.49 |
| 2015-06-13 | $0.0007817 | $0.0007855 | $0.0006016 | $0.0006021 | $21.10 | $1,586.58 |
| 2015-06-14 | $0.0006022 | $0.0006845 | $0.0006011 | $0.0006316 | $82.32 | $1,664.44 |
| 2015-06-15 | $0.0006313 | $0.0007674 | $0.0006313 | $0.0006445 | $12.56 | $1,698.21 |
| 2015-06-16 | $0.0006443 | $0.0007852 | $0.0005961 | $0.0006832 | $76.44 | $1,800.27 |
| 2015-06-17 | $0.0006830 | $0.0007625 | $0.0005354 | $0.0006360 | $251.54 | $1,675.97 |
| 2015-06-18 | $0.0006364 | $0.0007064 | $0.0006036 | $0.0007005 | $24.93 | $1,845.99 |
| 2015-06-19 | $0.0007006 | $0.0008141 | $0.0005894 | $0.0005914 | $117.81 | $1,558.31 |
| 2015-06-20 | $0.0005912 | $0.0006735 | $0.0005813 | $0.0006719 | $3.39 | $1,770.48 |
| 2015-06-21 | $0.0006716 | $0.0007403 | $0.0006671 | $0.0007388 | $1.02 | $1,946.76 |
| 2015-06-22 | $0.0007389 | $0.0007568 | $0.0006841 | $0.0007540 | $19.35 | $1,986.86 |
| 2015-06-23 | $0.0007538 | $0.0007595 | $0.0007457 | $0.0007550 | $0.5287 | $1,989.45 |
| 2015-06-24 | $0.0007549 | $0.0007551 | $0.0006199 | $0.0006399 | $51.09 | $1,686.30 |
| 2015-06-25 | $0.0006395 | $0.0006749 | $0.0004439 | $0.0005932 | $3.63 | $1,563.04 |
| 2015-06-26 | $0.0005927 | $0.0006341 | $0.0005334 | $0.0006337 | $40.27 | $1,669.82 |
| 2015-06-27 | $0.0006336 | $0.0006644 | $0.0005666 | $0.0006600 | $118.72 | $1,739.13 |
| 2015-06-28 | $0.0006599 | $0.0006787 | $0.0006417 | $0.0006565 | $26.97 | $1,730.02 |
| 2015-06-29 | $0.0006558 | $0.0007463 | $0.0006522 | $0.0006772 | $39.64 | $1,784.62 |
| 2015-06-30 | $0.0006772 | $0.0007276 | $0.0006707 | $0.0007006 | $1.48 | $1,846.15 |