Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001513 | $0.001519 | $0.001493 | $0.001493 | $0 | $39,127.28 |
| 2019-08-02 | $0.001493 | $0.001493 | $0.001493 | $0.001493 | $0 | $39,127.28 |
| 2019-08-03 | $0.001493 | $0.001493 | $0.001493 | $0.001493 | $0 | $39,127.28 |
| 2019-08-04 | $0.001493 | $0.001493 | $0.001493 | $0.001493 | $0 | $39,127.28 |
| 2019-08-05 | $0.001493 | $0.001493 | $0.001367 | $0.001419 | $0 | $37,195.25 |
| 2019-08-06 | $0.001418 | $0.001418 | $0.001352 | $0.001377 | $0 | $36,082.84 |
| 2019-08-07 | $0.001377 | $0.001446 | $0.001372 | $0.001400 | $0 | $36,698.14 |
| 2019-08-08 | $0.001400 | $0.001400 | $0.001056 | $0.001077 | $0 | $28,219.30 |
| 2019-08-09 | $0.001076 | $0.001078 | $0.001054 | $0.001071 | $0 | $28,062.20 |
| 2019-08-10 | $0.001071 | $0.001071 | $0.001071 | $0.001071 | $0 | $28,062.20 |
| 2019-08-11 | $0.001071 | $0.001071 | $0.001071 | $0.001071 | $0 | $28,062.20 |
| 2019-08-12 | $0.001071 | $0.001071 | $0.001071 | $0.001071 | $0 | $28,062.20 |
| 2019-08-13 | $0.001071 | $0.001129 | $0.001071 | $0.001088 | $0 | $28,516.05 |
| 2019-08-14 | $0.001088 | $0.001088 | $0.001042 | $0.001051 | $0 | $27,529.54 |
| 2019-08-15 | $0.001051 | $0.001148 | $0.001051 | $0.001135 | $0 | $29,732.35 |
| 2019-08-16 | $0.001135 | $0.001145 | $0.001085 | $0.001089 | $0 | $28,527.02 |
| 2019-08-17 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $0 | $28,527.02 |
| 2019-08-18 | $0.001089 | $0.001089 | $0.001032 | $0.001033 | $0 | $27,081.83 |
| 2019-08-19 | $0.001034 | $0.001077 | $0.001030 | $0.001075 | $0 | $28,177.33 |
| 2019-08-20 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-21 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-22 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-23 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-24 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-25 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $28,177.33 |
| 2019-08-26 | $0.001075 | $0.001075 | $0.0008251 | $0.0008296 | $0 | $21,739.12 |
| 2019-08-27 | $0.0008297 | $0.0008302 | $0.0007129 | $0.0007132 | $0 | $18,689.20 |
| 2019-08-28 | $0.0007133 | $0.0007186 | $0.0006793 | $0.0006822 | $0 | $17,876.22 |
| 2019-08-29 | $0.0006822 | $0.0006822 | $0.0006810 | $0.0006810 | $0 | $17,846.92 |
| 2019-08-30 | $0.0006810 | $0.0006810 | $0.0006810 | $0.0006810 | $0 | $17,846.92 |
| 2019-08-31 | $0.0006810 | $0.0006810 | $0.0006662 | $0.0006732 | $0 | $17,641.32 |