Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1014 | $0.1525 | $0.09364 | $0.1423 | $194,396 | $3,531,651 |
| 2017-12-02 | $0.1422 | $0.1596 | $0.1187 | $0.1596 | $137,899 | $3,990,575 |
| 2017-12-03 | $0.1597 | $0.2467 | $0.1505 | $0.2057 | $392,486 | $5,249,908 |
| 2017-12-04 | $0.2118 | $0.2371 | $0.2064 | $0.2366 | $155,096 | $6,068,445 |
| 2017-12-05 | $0.2370 | $0.2773 | $0.2164 | $0.2338 | $222,560 | $6,024,671 |
| 2017-12-06 | $0.2270 | $0.2618 | $0.1835 | $0.2231 | $177,184 | $5,754,308 |
| 2017-12-07 | $0.2227 | $0.2571 | $0.1860 | $0.2134 | $138,475 | $5,504,734 |
| 2017-12-08 | $0.2139 | $0.2443 | $0.1814 | $0.2347 | $48,463.90 | $6,115,777 |
| 2017-12-09 | $0.2345 | $0.2633 | $0.1858 | $0.1938 | $87,508.00 | $5,058,076 |
| 2017-12-10 | $0.1946 | $0.2488 | $0.1773 | $0.1889 | $96,761.10 | $4,928,369 |
| 2017-12-11 | $0.1873 | $0.2604 | $0.1866 | $0.2379 | $127,251 | $6,218,008 |
| 2017-12-12 | $0.2386 | $0.2776 | $0.2235 | $0.2503 | $178,241 | $6,551,712 |
| 2017-12-13 | $0.2502 | $0.2762 | $0.2089 | $0.2385 | $142,586 | $6,249,074 |
| 2017-12-14 | $0.2404 | $0.2568 | $0.1787 | $0.2145 | $148,265 | $5,644,777 |
| 2017-12-15 | $0.2149 | $0.2443 | $0.2092 | $0.2209 | $213,341 | $5,827,625 |
| 2017-12-16 | $0.2212 | $0.2440 | $0.1847 | $0.2218 | $147,130 | $5,862,122 |
| 2017-12-17 | $0.2218 | $0.2847 | $0.2087 | $0.2828 | $227,913 | $7,478,704 |
| 2017-12-18 | $0.2750 | $0.2885 | $0.2326 | $0.2717 | $252,465 | $7,187,043 |
| 2017-12-19 | $0.2676 | $0.3092 | $0.2616 | $0.2945 | $296,348 | $7,801,399 |
| 2017-12-20 | $0.2848 | $0.2885 | $0.2404 | $0.2723 | $204,899 | $7,235,554 |
| 2017-12-21 | $0.2731 | $0.3170 | $0.2493 | $0.2692 | $223,139 | $7,181,849 |
| 2017-12-22 | $0.2713 | $0.2799 | $0.1867 | $0.2316 | $232,873 | $6,212,187 |
| 2017-12-23 | $0.2335 | $0.4181 | $0.2335 | $0.3616 | $467,383 | $9,783,024 |
| 2017-12-24 | $0.3657 | $0.4086 | $0.2945 | $0.3715 | $331,991 | $10,237,535 |
| 2017-12-25 | $0.3752 | $0.4777 | $0.3435 | $0.4490 | $463,378 | $12,460,056 |
| 2017-12-26 | $0.4541 | $0.5783 | $0.4443 | $0.5347 | $578,008 | $14,955,049 |
| 2017-12-27 | $0.5286 | $0.5911 | $0.4785 | $0.5508 | $645,719 | $15,482,967 |
| 2017-12-28 | $0.5486 | $0.5493 | $0.4389 | $0.4579 | $346,508 | $12,925,448 |
| 2017-12-29 | $0.4831 | $0.7454 | $0.4492 | $0.7433 | $912,305 | $21,317,398 |
| 2017-12-30 | $0.7416 | $0.9013 | $0.6286 | $0.8565 | $774,820 | $24,840,971 |
| 2017-12-31 | $0.8067 | $0.9723 | $0.7711 | $0.9526 | $594,980 | $27,913,647 |