Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05713 | $0.07130 | $0.05516 | $0.05801 | $50,312.50 | $1,301,751 |
| 2017-11-02 | $0.05808 | $0.06806 | $0.04094 | $0.04160 | $111,346 | $935,951 |
| 2017-11-03 | $0.04156 | $0.06301 | $0.02856 | $0.05175 | $63,403.40 | $1,171,452 |
| 2017-11-04 | $0.05162 | $0.06191 | $0.04516 | $0.05194 | $26,891.40 | $1,182,911 |
| 2017-11-05 | $0.05185 | $0.08206 | $0.04994 | $0.07182 | $53,058.30 | $1,639,287 |
| 2017-11-06 | $0.07197 | $0.07805 | $0.05580 | $0.06332 | $32,709.80 | $1,451,080 |
| 2017-11-07 | $0.06325 | $0.06759 | $0.05704 | $0.06266 | $20,676.70 | $1,440,868 |
| 2017-11-08 | $0.06250 | $0.07812 | $0.06175 | $0.07810 | $40,036.50 | $1,802,378 |
| 2017-11-09 | $0.07801 | $0.1063 | $0.07241 | $0.07860 | $64,381.70 | $1,834,716 |
| 2017-11-10 | $0.07539 | $0.08651 | $0.06809 | $0.07234 | $40,556.80 | $1,692,537 |
| 2017-11-11 | $0.07206 | $0.07514 | $0.06187 | $0.06337 | $16,703.10 | $1,486,239 |
| 2017-11-12 | $0.06334 | $0.06835 | $0.05190 | $0.05793 | $23,283.10 | $1,362,453 |
| 2017-11-13 | $0.05801 | $0.06592 | $0.04766 | $0.04845 | $19,016.00 | $1,144,927 |
| 2017-11-14 | $0.04852 | $0.05849 | $0.04852 | $0.05759 | $19,331.70 | $1,361,676 |
| 2017-11-15 | $0.05763 | $0.07358 | $0.05675 | $0.06595 | $24,311.70 | $1,563,979 |
| 2017-11-16 | $0.06626 | $0.06771 | $0.05593 | $0.05599 | $22,846.60 | $1,334,091 |
| 2017-11-17 | $0.05590 | $0.06729 | $0.05047 | $0.06423 | $44,666.70 | $1,532,315 |
| 2017-11-18 | $0.06402 | $0.06982 | $0.05613 | $0.06071 | $26,721.80 | $1,454,891 |
| 2017-11-19 | $0.06058 | $0.06831 | $0.05875 | $0.05917 | $14,455.00 | $1,424,634 |
| 2017-11-20 | $0.05913 | $0.05977 | $0.05286 | $0.05286 | $41,635.40 | $1,272,873 |
| 2017-11-21 | $0.05287 | $0.06151 | $0.05093 | $0.05742 | $29,068.20 | $1,388,114 |
| 2017-11-22 | $0.05755 | $0.06220 | $0.05227 | $0.05810 | $97,836.80 | $1,406,875 |
| 2017-11-23 | $0.05809 | $0.07002 | $0.05809 | $0.05852 | $37,452.40 | $1,422,024 |
| 2017-11-24 | $0.05838 | $0.06300 | $0.05089 | $0.05659 | $21,862.10 | $1,380,567 |
| 2017-11-25 | $0.05650 | $0.06308 | $0.05016 | $0.05848 | $22,211.10 | $1,427,542 |
| 2017-11-26 | $0.05846 | $0.06837 | $0.05789 | $0.06273 | $15,696.80 | $1,536,122 |
| 2017-11-27 | $0.06274 | $0.08119 | $0.06274 | $0.08107 | $28,381.20 | $1,986,480 |
| 2017-11-28 | $0.07285 | $0.09078 | $0.07285 | $0.09013 | $38,751.40 | $2,211,716 |
| 2017-11-29 | $0.09008 | $0.1343 | $0.08289 | $0.09359 | $119,156 | $2,306,106 |
| 2017-11-30 | $0.09500 | $0.1113 | $0.08309 | $0.1100 | $37,497.70 | $2,717,644 |