Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01197 | $0.01233 | $0.01195 | $0.01222 | $1.22 | $319,596 |
| 2018-09-02 | $0.01222 | $0.01230 | $0.01151 | $0.01166 | $82.53 | $305,110 |
| 2018-09-03 | $0.01166 | $0.01168 | $0.01087 | $0.01090 | $73.06 | $285,180 |
| 2018-09-04 | $0.01090 | $0.01183 | $0.009554 | $0.01177 | $358.29 | $307,824 |
| 2018-09-05 | $0.01178 | $0.01181 | $0.009128 | $0.009385 | $75.01 | $245,520 |
| 2018-09-06 | $0.009401 | $0.01042 | $0.008869 | $0.01041 | $78.76 | $272,464 |
| 2018-09-07 | $0.01040 | $0.01045 | $0.008929 | $0.009029 | $1.81 | $236,225 |
| 2018-09-08 | $0.009040 | $0.009103 | $0.008619 | $0.008667 | $1.73 | $226,770 |
| 2018-09-09 | $0.008663 | $0.008991 | $0.008641 | $0.008938 | $1.79 | $233,867 |
| 2018-09-10 | $0.01005 | $0.01011 | $0.01004 | $0.01010 | $51.52 | $264,312 |
| 2018-09-11 | $0.01012 | $0.01021 | $0.009963 | $0.01007 | $1.01 | $263,545 |
| 2018-09-12 | $0.01007 | $0.01015 | $0.009972 | $0.01014 | $252.18 | $265,284 |
| 2018-09-13 | $0.01015 | $0.01034 | $0.01015 | $0.01033 | $0.7146 | $270,189 |
| 2018-09-14 | $0.01033 | $0.01033 | $0.008348 | $0.008450 | $105.48 | $221,097 |
| 2018-09-15 | $0.008438 | $0.008477 | $0.006508 | $0.007176 | $686.44 | $187,778 |
| 2018-09-16 | $0.007196 | $0.007823 | $0.007069 | $0.007795 | $56.84 | $203,980 |
| 2018-09-17 | $0.007814 | $0.008457 | $0.007477 | $0.007519 | $84.81 | $196,757 |
| 2018-09-18 | $0.007520 | $0.008279 | $0.007491 | $0.008254 | $74.66 | $215,978 |
| 2018-09-19 | $0.008258 | $0.008269 | $0.007404 | $0.007664 | $59.46 | $200,560 |
| 2018-09-20 | $0.007668 | $0.007841 | $0.007666 | $0.007811 | $45.49 | $204,409 |
| 2018-09-21 | $0.007814 | $0.008118 | $0.007803 | $0.008089 | $64.27 | $211,681 |
| 2018-09-22 | $0.008096 | $0.008154 | $0.007997 | $0.008046 | $37.36 | $210,546 |
| 2018-09-23 | $0.008050 | $0.008710 | $0.006671 | $0.007362 | $81.32 | $192,656 |
| 2018-09-24 | $0.007364 | $0.008604 | $0.003314 | $0.007248 | $430.74 | $189,678 |
| 2018-09-25 | $0.007240 | $0.007243 | $0.005737 | $0.006431 | $50.03 | $168,296 |
| 2018-09-26 | $0.006421 | $0.006541 | $0.006383 | $0.006466 | $71.57 | $169,206 |
| 2018-09-27 | $0.006474 | $0.007776 | $0.006430 | $0.007344 | $111.62 | $192,183 |
| 2018-09-28 | $0.007345 | $0.007469 | $0.007214 | $0.007297 | $12.83 | $190,971 |
| 2018-09-29 | $0.007292 | $0.007292 | $0.005257 | $0.006600 | $54.58 | $172,730 |
| 2018-09-30 | $0.006598 | $0.008626 | $0.005910 | $0.007281 | $102.01 | $190,562 |