Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01648 | $0.02011 | $0.01645 | $0.01805 | $1,694.13 | $471,365 |
| 2018-06-02 | $0.01804 | $0.03053 | $0.01681 | $0.02366 | $19,164.90 | $618,007 |
| 2018-06-03 | $0.02367 | $0.03384 | $0.01843 | $0.02157 | $50,472.60 | $563,519 |
| 2018-06-04 | $0.02158 | $0.02889 | $0.02002 | $0.02025 | $16,837.20 | $528,836 |
| 2018-06-05 | $0.02026 | $0.02216 | $0.01983 | $0.01983 | $3,781.25 | $517,905 |
| 2018-06-06 | $0.01982 | $0.02211 | $0.01950 | $0.02065 | $806.42 | $539,514 |
| 2018-06-07 | $0.02067 | $0.02163 | $0.01995 | $0.02073 | $328.63 | $541,429 |
| 2018-06-08 | $0.02074 | $0.02079 | $0.01760 | $0.01831 | $3,550.22 | $478,379 |
| 2018-06-09 | $0.01831 | $0.01992 | $0.01799 | $0.01799 | $213.46 | $469,960 |
| 2018-06-10 | $0.01801 | $0.01957 | $0.01548 | $0.01556 | $2,001.46 | $406,515 |
| 2018-06-11 | $0.01558 | $0.01801 | $0.01536 | $0.01792 | $190.96 | $468,078 |
| 2018-06-12 | $0.01791 | $0.01791 | $0.01488 | $0.01642 | $629.61 | $428,842 |
| 2018-06-13 | $0.01646 | $0.01656 | $0.01438 | $0.01454 | $144.09 | $379,895 |
| 2018-06-14 | $0.01453 | $0.01635 | $0.01326 | $0.01464 | $1,461.17 | $382,501 |
| 2018-06-15 | $0.01462 | $0.01463 | $0.01282 | $0.01354 | $1,334.31 | $353,647 |
| 2018-06-16 | $0.01349 | $0.01512 | $0.01336 | $0.01497 | $382.11 | $391,249 |
| 2018-06-17 | $0.01501 | $0.01644 | $0.01365 | $0.01495 | $1,238.26 | $390,579 |
| 2018-06-18 | $0.01490 | $0.01497 | $0.01350 | $0.01414 | $42.56 | $369,490 |
| 2018-06-19 | $0.01413 | $0.01496 | $0.01406 | $0.01418 | $409.86 | $370,433 |
| 2018-06-20 | $0.01419 | $0.01487 | $0.01346 | $0.01485 | $78.40 | $388,040 |
| 2018-06-21 | $0.01485 | $0.01492 | $0.01143 | $0.01277 | $1,481.67 | $333,741 |
| 2018-06-22 | $0.01276 | $0.01278 | $0.009514 | $0.01029 | $312.27 | $268,815 |
| 2018-06-23 | $0.01029 | $0.01110 | $0.009150 | $0.01110 | $187.00 | $290,106 |
| 2018-06-24 | $0.01110 | $0.01122 | $0.009325 | $0.01048 | $479.58 | $273,771 |
| 2018-06-25 | $0.01046 | $0.01074 | $0.01037 | $0.01062 | $298.72 | $277,638 |
| 2018-06-26 | $0.01117 | $0.01122 | $0.009723 | $0.009732 | $154.87 | $254,341 |
| 2018-06-27 | $0.009729 | $0.01109 | $0.009624 | $0.01104 | $21.58 | $288,438 |
| 2018-06-28 | $0.01104 | $0.01107 | $0.009331 | $0.009970 | $60.07 | $260,555 |
| 2018-06-29 | $0.009976 | $0.01072 | $0.009863 | $0.01060 | $2.55 | $277,126 |
| 2018-06-30 | $0.01060 | $0.01089 | $0.007486 | $0.01086 | $653.83 | $283,715 |