Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01086 | $0.01092 | $0.01006 | $0.01015 | $70.03 | $265,357 |
| 2018-07-02 | $0.01015 | $0.01016 | $0.008811 | $0.009910 | $59.30 | $259,005 |
| 2018-07-03 | $0.009864 | $0.01195 | $0.009823 | $0.01040 | $272.55 | $271,924 |
| 2018-07-04 | $0.01040 | $0.01204 | $0.009692 | $0.01052 | $209.81 | $274,874 |
| 2018-07-05 | $0.01054 | $0.01193 | $0.009194 | $0.01177 | $320.54 | $307,509 |
| 2018-07-06 | $0.01176 | $0.01192 | $0.009702 | $0.01190 | $156.52 | $310,997 |
| 2018-07-07 | $0.01188 | $0.01222 | $0.01117 | $0.01218 | $428.38 | $318,327 |
| 2018-07-08 | $0.01217 | $0.01219 | $0.01142 | $0.01208 | $57.57 | $315,620 |
| 2018-07-09 | $0.01207 | $0.01210 | $0.01070 | $0.01133 | $146.36 | $296,251 |
| 2018-07-10 | $0.01133 | $0.01135 | $0.01074 | $0.01074 | $2.15 | $280,774 |
| 2018-07-11 | $0.01074 | $0.01222 | $0.01074 | $0.01150 | $272.78 | $300,700 |
| 2018-07-12 | $0.01150 | $0.01185 | $0.01114 | $0.01185 | $36.55 | $309,725 |
| 2018-07-13 | $0.01186 | $0.01262 | $0.01185 | $0.01251 | $570.47 | $326,959 |
| 2018-07-14 | $0.01247 | $0.01257 | $0.01121 | $0.01128 | $162.02 | $294,871 |
| 2018-07-15 | $0.01128 | $0.01340 | $0.01124 | $0.01271 | $303.20 | $332,312 |
| 2018-07-16 | $0.01273 | $0.01404 | $0.01199 | $0.01215 | $334.65 | $317,589 |
| 2018-07-17 | $0.01212 | $0.01475 | $0.01140 | $0.01392 | $185.18 | $363,954 |
| 2018-07-18 | $0.01392 | $0.01437 | $0.01382 | $0.01401 | $194.00 | $366,337 |
| 2018-07-19 | $0.01401 | $0.01426 | $0.01386 | $0.01419 | $319.81 | $370,851 |
| 2018-07-20 | $0.01420 | $0.01453 | $0.01385 | $0.01394 | $98.70 | $364,365 |
| 2018-07-21 | $0.01393 | $0.01408 | $0.01257 | $0.01259 | $128.11 | $329,080 |
| 2018-07-22 | $0.01259 | $0.01279 | $0.01253 | $0.01272 | $7.97 | $332,579 |
| 2018-07-23 | $0.01301 | $0.01322 | $0.01299 | $0.01310 | $285.06 | $342,448 |
| 2018-07-24 | $0.01312 | $0.01602 | $0.01222 | $0.01602 | $605.68 | $418,879 |
| 2018-07-25 | $0.01573 | $0.01609 | $0.01303 | $0.01471 | $418.12 | $384,664 |
| 2018-07-26 | $0.01471 | $0.01493 | $0.01315 | $0.01432 | $2.70 | $374,300 |
| 2018-07-27 | $0.01431 | $0.01488 | $0.01252 | $0.01468 | $92.15 | $383,743 |
| 2018-07-28 | $0.01471 | $0.01480 | $0.01313 | $0.01473 | $102.32 | $385,231 |
| 2018-07-29 | $0.01479 | $0.01489 | $0.01308 | $0.01479 | $40.91 | $386,574 |
| 2018-07-30 | $0.01479 | $0.01483 | $0.01381 | $0.01393 | $1.39 | $364,114 |
| 2018-07-31 | $0.01390 | $0.01390 | $0.01226 | $0.01238 | $208.49 | $323,770 |