Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05695 | $0.1570 | $0.05566 | $0.1199 | $393,885 | $394,757 |
| 2017-10-02 | $0.1195 | $0.3638 | $0.1102 | $0.3152 | $1,230,050 | $1,157,888 |
| 2017-10-03 | $0.3127 | $0.3991 | $0.2436 | $0.2436 | $2,756,990 | $998,565 |
| 2017-10-04 | $0.2620 | $0.2620 | $0.1322 | $0.1870 | $1,266,780 | $761,282 |
| 2017-10-05 | $0.1834 | $0.2219 | $0.1685 | $0.1758 | $601,865 | $2,679,683 |
| 2017-10-06 | $0.1758 | $0.1782 | $0.09940 | $0.1501 | $466,952 | $2,288,048 |
| 2017-10-07 | $0.1405 | $0.1405 | $0.09756 | $0.1034 | $180,758 | $1,576,356 |
| 2017-10-08 | $0.1032 | $0.1379 | $0.07913 | $0.09250 | $278,089 | $1,409,629 |
| 2017-10-09 | $0.09560 | $0.1088 | $0.07512 | $0.07683 | $126,458 | $1,477,327 |
| 2017-10-10 | $0.07688 | $0.1134 | $0.06023 | $0.1102 | $135,852 | $2,154,859 |
| 2017-10-11 | $0.1100 | $0.1141 | $0.09043 | $0.09365 | $114,774 | $1,846,981 |
| 2017-10-12 | $0.09695 | $0.09723 | $0.07532 | $0.08622 | $81,503.00 | $1,798,840 |
| 2017-10-13 | $0.08646 | $0.1013 | $0.07264 | $0.08139 | $71,814.60 | $1,705,090 |
| 2017-10-14 | $0.08142 | $0.09465 | $0.07360 | $0.08946 | $72,387.50 | $1,888,853 |
| 2017-10-15 | $0.08963 | $0.09557 | $0.07497 | $0.07811 | $42,091.50 | $1,657,523 |
| 2017-10-16 | $0.08474 | $0.08874 | $0.05950 | $0.08328 | $54,617.90 | $1,771,693 |
| 2017-10-17 | $0.08334 | $0.08355 | $0.05901 | $0.07296 | $40,972.10 | $1,555,087 |
| 2017-10-18 | $0.07295 | $0.07296 | $0.05619 | $0.06566 | $27,017.20 | $1,402,238 |
| 2017-10-19 | $0.06515 | $0.08892 | $0.06455 | $0.08104 | $61,539.90 | $1,732,935 |
| 2017-10-20 | $0.08106 | $0.09062 | $0.06743 | $0.06839 | $38,713.30 | $1,467,206 |
| 2017-10-21 | $0.06825 | $0.08366 | $0.06615 | $0.07013 | $51,215.90 | $1,523,405 |
| 2017-10-22 | $0.07014 | $0.07835 | $0.06589 | $0.06591 | $27,563.70 | $1,436,688 |
| 2017-10-23 | $0.06581 | $0.07587 | $0.06464 | $0.06917 | $20,936.10 | $1,511,442 |
| 2017-10-24 | $0.06933 | $0.08470 | $0.06585 | $0.07690 | $43,493.00 | $1,693,877 |
| 2017-10-25 | $0.07686 | $0.07837 | $0.06241 | $0.06548 | $41,231.90 | $1,444,446 |
| 2017-10-26 | $0.06546 | $0.08008 | $0.06506 | $0.06745 | $108,187 | $1,491,815 |
| 2017-10-27 | $0.06747 | $0.07594 | $0.06642 | $0.07183 | $60,519.50 | $1,593,847 |
| 2017-10-28 | $0.07191 | $0.07879 | $0.06435 | $0.07586 | $26,067.60 | $1,688,021 |
| 2017-10-29 | $0.07579 | $0.08195 | $0.06023 | $0.06193 | $20,814.10 | $1,379,662 |
| 2017-10-30 | $0.06160 | $0.06896 | $0.05276 | $0.05383 | $33,767.60 | $1,202,048 |
| 2017-10-31 | $0.05367 | $0.07033 | $0.05365 | $0.05718 | $27,388.60 | $1,280,758 |