Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007260 | $0.007941 | $0.007173 | $0.007912 | $41.08 | $207,060 |
| 2018-10-02 | $0.007889 | $0.007931 | $0.005865 | $0.006522 | $42.98 | $170,700 |
| 2018-10-03 | $0.006526 | $0.006543 | $0.006429 | $0.006491 | $27.26 | $169,885 |
| 2018-10-04 | $0.006499 | $0.01040 | $0.006479 | $0.009169 | $254.25 | $239,981 |
| 2018-10-05 | $0.009193 | $0.009227 | $0.009144 | $0.009164 | $1.17 | $239,844 |
| 2018-10-06 | $0.009164 | $0.009164 | $0.009164 | $0.009164 | $1.17 | $239,846 |
| 2018-10-07 | $0.009795 | $0.009897 | $0.009775 | $0.009835 | $28.06 | $257,415 |
| 2018-10-08 | $0.009880 | $0.009896 | $0.008517 | $0.008615 | $0.8615 | $225,483 |
| 2018-10-09 | $0.008645 | $0.008656 | $0.008544 | $0.008623 | $18.11 | $225,696 |
| 2018-10-10 | $0.008589 | $0.008618 | $0.007833 | $0.008571 | $104.50 | $224,351 |
| 2018-10-11 | $0.008542 | $0.009416 | $0.008089 | $0.008699 | $850.57 | $227,693 |
| 2018-10-12 | $0.008688 | $0.009432 | $0.008672 | $0.009357 | $25.90 | $244,923 |
| 2018-10-13 | $0.009357 | $0.009420 | $0.008704 | $0.008722 | $3.49 | $228,303 |
| 2018-10-14 | $0.008724 | $0.008858 | $0.008724 | $0.008835 | $3.53 | $231,278 |
| 2018-10-15 | $0.008838 | $0.008838 | $0.008499 | $0.008580 | $54.03 | $224,595 |
| 2018-10-16 | $0.008572 | $0.008695 | $0.008510 | $0.008545 | $154.47 | $223,679 |
| 2018-10-17 | $0.008574 | $0.009160 | $0.007828 | $0.007828 | $245.67 | $204,923 |
| 2018-10-18 | $0.007859 | $0.008431 | $0.007714 | $0.008421 | $82.26 | $220,443 |
| 2018-10-19 | $0.008419 | $0.009737 | $0.008353 | $0.008360 | $290.33 | $218,843 |
| 2018-10-20 | $0.008360 | $0.008429 | $0.008343 | $0.008412 | $50.37 | $220,216 |
| 2018-10-21 | $0.008414 | $0.008519 | $0.008360 | $0.008431 | $41.54 | $220,708 |
| 2018-10-22 | $0.008426 | $0.008539 | $0.007742 | $0.008388 | $254.67 | $219,609 |
| 2018-10-23 | $0.008388 | $0.008433 | $0.008342 | $0.008409 | $295.17 | $220,161 |
| 2018-10-24 | $0.008371 | $0.008474 | $0.008371 | $0.008421 | $98.53 | $220,471 |
| 2018-10-25 | $0.008425 | $0.009717 | $0.008359 | $0.009666 | $745.53 | $253,079 |
| 2018-10-26 | $0.009651 | $0.009732 | $0.008359 | $0.009055 | $150.31 | $237,072 |
| 2018-10-27 | $0.009020 | $0.009081 | $0.008997 | $0.009012 | $118.73 | $235,971 |
| 2018-10-28 | $0.009061 | $0.009088 | $0.008373 | $0.009076 | $58.93 | $237,639 |
| 2018-10-29 | $0.009030 | $0.009071 | $0.008784 | $0.008842 | $162.69 | $231,520 |
| 2018-10-30 | $0.008843 | $0.008858 | $0.008171 | $0.008185 | $353.64 | $214,311 |
| 2018-10-31 | $0.008210 | $0.008802 | $0.008173 | $0.008173 | $123.48 | $214,020 |