Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005633 | $0.006001 | $0.005539 | $0.005947 | $0 | $155,807 |
| 2018-12-02 | $0.005947 | $0.005947 | $0.005947 | $0.005947 | $0 | $155,809 |
| 2018-12-03 | $0.005947 | $0.005947 | $0.005947 | $0.005947 | $0 | $155,811 |
| 2018-12-04 | $0.005947 | $0.005947 | $0.005479 | $0.005535 | $22.14 | $145,015 |
| 2018-12-05 | $0.005536 | $0.005556 | $0.005249 | $0.005249 | $104.98 | $137,526 |
| 2018-12-06 | $0.005247 | $0.006575 | $0.004728 | $0.005275 | $146.89 | $138,207 |
| 2018-12-07 | $0.005266 | $0.005524 | $0.004914 | $0.005130 | $41.38 | $134,403 |
| 2018-12-08 | $0.005127 | $0.005973 | $0.004113 | $0.005917 | $147.22 | $155,015 |
| 2018-12-09 | $0.005899 | $0.01087 | $0.004870 | $0.01049 | $20,549.89 | $274,817 |
| 2018-12-10 | $0.01048 | $0.01090 | $0.005681 | $0.005954 | $7,547.72 | $155,997 |
| 2018-12-11 | $0.005949 | $0.006279 | $0.004768 | $0.005479 | $566.23 | $143,568 |
| 2018-12-12 | $0.005472 | $0.006184 | $0.005176 | $0.005582 | $333.92 | $146,258 |
| 2018-12-13 | $0.005585 | $0.006209 | $0.004596 | $0.004965 | $214.33 | $130,102 |
| 2018-12-14 | $0.004962 | $0.004991 | $0.004265 | $0.004534 | $33.76 | $118,794 |
| 2018-12-15 | $0.004537 | $0.006526 | $0.004532 | $0.005500 | $69.49 | $144,111 |
| 2018-12-16 | $0.005499 | $0.005606 | $0.004593 | $0.004873 | $99.56 | $127,685 |
| 2018-12-17 | $0.004878 | $0.005904 | $0.004118 | $0.004970 | $145.79 | $130,229 |
| 2018-12-18 | $0.004971 | $0.005349 | $0.004887 | $0.005185 | $81.45 | $135,875 |
| 2018-12-19 | $0.005201 | $0.005550 | $0.003833 | $0.004503 | $1,110.55 | $118,005 |
| 2018-12-20 | $0.004492 | $0.005645 | $0.004073 | $0.005387 | $1,371.72 | $141,166 |
| 2018-12-21 | $0.005371 | $0.005462 | $0.004234 | $0.004675 | $136.78 | $122,506 |
| 2018-12-22 | $0.004680 | $0.005084 | $0.004274 | $0.004819 | $160.31 | $126,283 |
| 2018-12-23 | $0.004829 | $0.004885 | $0.004367 | $0.004398 | $32.87 | $115,252 |
| 2018-12-24 | $0.004400 | $0.004702 | $0.004400 | $0.004483 | $66.99 | $117,488 |
| 2018-12-25 | $0.004493 | $0.004493 | $0.004123 | $0.004164 | $0 | $109,130 |
| 2018-12-26 | $0.004164 | $0.005397 | $0.004164 | $0.004245 | $172.29 | $111,253 |
| 2018-12-27 | $0.004242 | $0.004956 | $0.004145 | $0.004376 | $56.84 | $114,671 |
| 2018-12-28 | $0.004380 | $0.004752 | $0.004371 | $0.004721 | $4.76 | $123,717 |
| 2018-12-29 | $0.004728 | $0.004753 | $0.004680 | $0.004705 | $0 | $123,304 |
| 2018-12-30 | $0.004705 | $0.004705 | $0.004705 | $0.004705 | $0 | $123,304 |
| 2018-12-31 | $0.004705 | $0.004705 | $0.004705 | $0.004705 | $0 | $123,304 |