Elevate ELE
Xếp hạng #?
15:39:43 14/06/2021
Elevate (ELE)
Không theo dõi
Lịch sử giá Elevate (ELE) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.5789 | $0.6819 | $0.5637 | $0.5891 | $78,392.28 | $0 |
| 2021-03-02 | $0.5891 | $0.6662 | $0.5685 | $0.6645 | $38,669.34 | $0 |
| 2021-03-03 | $0.6645 | $0.7611 | $0.6271 | $0.6822 | $55,841.45 | $0 |
| 2021-03-04 | $0.6821 | $0.7128 | $0.5313 | $0.5655 | $53,530.64 | $0 |
| 2021-03-05 | $0.5655 | $0.6002 | $0.4658 | $0.5496 | $103,093 | $0 |
| 2021-03-06 | $0.5496 | $0.6165 | $0.5185 | $0.6097 | $32,525.71 | $0 |
| 2021-03-07 | $0.6097 | $0.6586 | $0.5077 | $0.6057 | $123,794 | $0 |
| 2021-03-08 | $0.6057 | $0.7504 | $0.6004 | $0.6847 | $125,654 | $0 |
| 2021-03-09 | $0.6847 | $0.7414 | $0.6435 | $0.7108 | $63,443.67 | $0 |
| 2021-03-10 | $0.7108 | $0.8855 | $0.6857 | $0.8351 | $140,002 | $0 |
| 2021-03-11 | $0.8351 | $0.9119 | $0.7904 | $0.8938 | $83,228.68 | $0 |
| 2021-03-12 | $0.8938 | $1.16 | $0.8540 | $0.9281 | $245,193 | $0 |
| 2021-03-13 | $0.9281 | $1.20 | $0.9149 | $1.01 | $220,014 | $0 |
| 2021-03-14 | $1.01 | $1.01 | $0.7918 | $0.8530 | $78,454.09 | $0 |
| 2021-03-15 | $0.8530 | $1.05 | $0.7984 | $0.7984 | $186,847 | $0 |
| 2021-03-16 | $0.7984 | $0.8503 | $0.6475 | $0.7555 | $91,705.06 | $0 |
| 2021-03-17 | $0.7555 | $0.8081 | $0.7451 | $0.7927 | $68,733.60 | $0 |
| 2021-03-18 | $0.7928 | $0.8417 | $0.7090 | $0.8041 | $61,632.95 | $0 |
| 2021-03-19 | $0.8042 | $0.8302 | $0.7636 | $0.7646 | $12,527.20 | $0 |
| 2021-03-20 | $0.7633 | $0.8525 | $0.7609 | $0.7903 | $30,534.51 | $0 |
| 2021-03-21 | $0.7890 | $0.8750 | $0.6791 | $0.6791 | $85,039.88 | $0 |
| 2021-03-22 | $0.6812 | $0.7468 | $0.6004 | $0.6050 | $49,097.03 | $0 |
| 2021-03-23 | $0.6049 | $0.6674 | $0.5791 | $0.5838 | $24,128.21 | $0 |
| 2021-03-24 | $0.5834 | $0.6023 | $0.4423 | $0.4591 | $32,542.02 | $0 |
| 2021-03-25 | $0.4583 | $0.5651 | $0.4552 | $0.5562 | $11,836.52 | $0 |
| 2021-03-26 | $0.5560 | $0.6393 | $0.4584 | $0.5657 | $69,509.97 | $0 |
| 2021-03-27 | $0.5651 | $0.5719 | $0.4837 | $0.5280 | $23,098.92 | $0 |
| 2021-03-28 | $0.5280 | $0.6164 | $0.3371 | $0.5211 | $119,147 | $0 |
| 2021-03-29 | $0.5212 | $0.6783 | $0.4248 | $0.4917 | $83,425.04 | $0 |
| 2021-03-30 | $0.4918 | $0.4940 | $0.4366 | $0.4385 | $6,448.87 | $0 |
| 2021-03-31 | $0.4384 | $0.4912 | $0.4158 | $0.4753 | $11,448.45 | $0 |