Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008173 | $0.008248 | $0.008173 | $0.008223 | $125.89 | $215,326 |
| 2018-11-02 | $0.008223 | $0.008328 | $0.008223 | $0.008289 | $1.58 | $217,055 |
| 2018-11-03 | $0.008289 | $0.01148 | $0.008289 | $0.008927 | $413.95 | $233,754 |
| 2018-11-04 | $0.008927 | $0.009011 | $0.008868 | $0.009010 | $39.83 | $235,928 |
| 2018-11-05 | $0.009010 | $0.009067 | $0.008984 | $0.008984 | $5.39 | $235,259 |
| 2018-11-06 | $0.009020 | $0.009027 | $0.007685 | $0.007776 | $165.11 | $203,128 |
| 2018-11-07 | $0.007776 | $0.008527 | $0.007742 | $0.008497 | $129.54 | $222,505 |
| 2018-11-08 | $0.008491 | $0.008507 | $0.007802 | $0.008362 | $188.85 | $218,994 |
| 2018-11-09 | $0.008363 | $0.008402 | $0.008277 | $0.008298 | $171.54 | $217,316 |
| 2018-11-10 | $0.008297 | $0.008382 | $0.008288 | $0.008351 | $113.58 | $218,711 |
| 2018-11-11 | $0.008345 | $0.008366 | $0.007648 | $0.008310 | $231.67 | $217,621 |
| 2018-11-12 | $0.008361 | $0.008380 | $0.008257 | $0.008316 | $120.69 | $217,784 |
| 2018-11-13 | $0.008280 | $0.008318 | $0.008230 | $0.008276 | $52.97 | $216,746 |
| 2018-11-14 | $0.008252 | $0.009348 | $0.007238 | $0.007410 | $210.60 | $194,073 |
| 2018-11-15 | $0.007448 | $0.007747 | $0.006935 | $0.007332 | $138.93 | $192,035 |
| 2018-11-16 | $0.007330 | $0.007905 | $0.007134 | $0.007234 | $89.48 | $189,467 |
| 2018-11-17 | $0.007249 | $0.008861 | $0.007208 | $0.007761 | $116.47 | $203,270 |
| 2018-11-18 | $0.007786 | $0.007910 | $0.007267 | $0.007863 | $107.11 | $205,953 |
| 2018-11-19 | $0.007866 | $0.008363 | $0.006710 | $0.006781 | $138.18 | $177,611 |
| 2018-11-20 | $0.006742 | $0.007912 | $0.006742 | $0.007104 | $50.36 | $186,082 |
| 2018-11-21 | $0.007109 | $0.007109 | $0.006604 | $0.006915 | $2.68 | $181,135 |
| 2018-11-22 | $0.006890 | $0.007412 | $0.006845 | $0.006973 | $412.01 | $182,652 |
| 2018-11-23 | $0.006938 | $0.007042 | $0.006700 | $0.006852 | $0.5203 | $179,496 |
| 2018-11-24 | $0.006852 | $0.006906 | $0.006005 | $0.006185 | $180.61 | $162,029 |
| 2018-11-25 | $0.006188 | $0.006613 | $0.005700 | $0.006008 | $587.61 | $157,390 |
| 2018-11-26 | $0.006007 | $0.006174 | $0.005425 | $0.005654 | $34.82 | $148,122 |
| 2018-11-27 | $0.005651 | $0.005754 | $0.005474 | $0.005582 | $2.29 | $146,225 |
| 2018-11-28 | $0.005582 | $0.005977 | $0.005582 | $0.005951 | $2.38 | $155,908 |
| 2018-11-29 | $0.005976 | $0.007503 | $0.005976 | $0.007273 | $105.63 | $190,537 |
| 2018-11-30 | $0.007290 | $0.007323 | $0.005511 | $0.005617 | $10.77 | $147,159 |