Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01239 | $0.01296 | $0.01122 | $0.01293 | $521.73 | $338,150 |
| 2018-08-02 | $0.01294 | $0.01309 | $0.01125 | $0.01282 | $44.85 | $335,236 |
| 2018-08-03 | $0.01282 | $0.01282 | $0.01097 | $0.01260 | $641.70 | $329,441 |
| 2018-08-04 | $0.01262 | $0.01272 | $0.01255 | $0.01262 | $5.45 | $329,946 |
| 2018-08-05 | $0.01047 | $0.01205 | $0.009820 | $0.01197 | $615.78 | $313,057 |
| 2018-08-06 | $0.01199 | $0.01258 | $0.01030 | $0.01041 | $511.76 | $272,246 |
| 2018-08-07 | $0.01041 | $0.01285 | $0.01039 | $0.01209 | $24.66 | $316,217 |
| 2018-08-08 | $0.01211 | $0.01211 | $0.01049 | $0.01128 | $112.05 | $295,025 |
| 2018-08-09 | $0.01131 | $0.01175 | $0.01096 | $0.01113 | $61.41 | $290,984 |
| 2018-08-10 | $0.01112 | $0.01246 | $0.01032 | $0.01048 | $534.37 | $274,005 |
| 2018-08-11 | $0.01047 | $0.01164 | $0.009692 | $0.01129 | $240.84 | $295,316 |
| 2018-08-12 | $0.01126 | $0.01154 | $0.01115 | $0.01154 | $0.9488 | $301,868 |
| 2018-08-13 | $0.01154 | $0.01154 | $0.01009 | $0.01066 | $381.36 | $278,727 |
| 2018-08-14 | $0.01065 | $0.01118 | $0.009107 | $0.01116 | $319.58 | $291,923 |
| 2018-08-15 | $0.01115 | $0.01188 | $0.01115 | $0.01131 | $26.86 | $295,770 |
| 2018-08-16 | $0.01129 | $0.01166 | $0.01122 | $0.01129 | $2.26 | $295,174 |
| 2018-08-17 | $0.01039 | $0.01184 | $0.01034 | $0.01184 | $8.88 | $309,498 |
| 2018-08-18 | $0.01186 | $0.01190 | $0.009525 | $0.009602 | $62.54 | $251,112 |
| 2018-08-19 | $0.009605 | $0.01176 | $0.009500 | $0.01169 | $73.20 | $305,788 |
| 2018-08-20 | $0.01167 | $0.01176 | $0.01024 | $0.01069 | $7.42 | $279,597 |
| 2018-08-21 | $0.01068 | $0.01105 | $0.01025 | $0.01102 | $3.18 | $288,272 |
| 2018-08-22 | $0.01102 | $0.01159 | $0.01007 | $0.01019 | $4.07 | $266,392 |
| 2018-08-23 | $0.01019 | $0.01114 | $0.009611 | $0.01111 | $21.31 | $290,607 |
| 2018-08-24 | $0.01112 | $0.01144 | $0.01103 | $0.01141 | $632.01 | $298,373 |
| 2018-08-25 | $0.01139 | $0.01155 | $0.01136 | $0.01142 | $52.51 | $298,588 |
| 2018-08-26 | $0.01013 | $0.01148 | $0.009892 | $0.01143 | $95.90 | $298,892 |
| 2018-08-27 | $0.01142 | $0.01147 | $0.01134 | $0.01143 | $0.6916 | $298,972 |
| 2018-08-28 | $0.01143 | $0.01143 | $0.01143 | $0.01143 | $0.6935 | $298,975 |
| 2018-08-29 | $0.01199 | $0.01203 | $0.01196 | $0.01197 | $1.20 | $313,092 |
| 2018-08-30 | $0.01198 | $0.01202 | $0.01023 | $0.01048 | $93.71 | $274,171 |
| 2018-08-31 | $0.01049 | $0.01201 | $0.01038 | $0.01198 | $208.48 | $313,462 |