Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9499 | $0.9765 | $0.7333 | $0.9419 | $890,256 | $27,690,071 |
| 2018-01-02 | $0.9516 | $1.32 | $0.9457 | $1.31 | $1,870,530 | $39,222,279 |
| 2018-01-03 | $1.31 | $1.33 | $0.7767 | $0.9736 | $2,005,040 | $29,281,444 |
| 2018-01-04 | $0.9557 | $1.08 | $0.8516 | $1.03 | $1,160,040 | $31,037,655 |
| 2018-01-05 | $1.06 | $1.90 | $1.03 | $1.59 | $4,362,650 | $47,974,908 |
| 2018-01-06 | $1.70 | $1.79 | $1.49 | $1.72 | $2,183,210 | $52,050,678 |
| 2018-01-07 | $1.77 | $2.22 | $1.47 | $2.22 | $2,283,480 | $67,423,742 |
| 2018-01-08 | $2.11 | $2.46 | $1.66 | $2.46 | $2,680,790 | $75,033,046 |
| 2018-01-09 | $2.44 | $2.49 | $2.07 | $2.30 | $2,029,700 | $70,713,245 |
| 2018-01-10 | $2.38 | $2.47 | $1.82 | $2.19 | $1,805,580 | $67,444,331 |
| 2018-01-11 | $2.14 | $2.19 | $1.30 | $1.47 | $1,418,770 | $45,246,406 |
| 2018-01-12 | $1.48 | $1.77 | $1.33 | $1.47 | $1,296,330 | $45,475,880 |
| 2018-01-13 | $1.54 | $1.61 | $1.19 | $1.32 | $1,278,970 | $40,901,238 |
| 2018-01-14 | $1.29 | $1.71 | $1.10 | $1.45 | $1,303,900 | $44,789,623 |
| 2018-01-15 | $1.48 | $1.50 | $1.10 | $1.16 | $826,170 | $35,781,480 |
| 2018-01-16 | $1.16 | $1.23 | $0.7722 | $0.9758 | $969,307 | $30,136,558 |
| 2018-01-17 | $0.9712 | $1.01 | $0.5221 | $0.8630 | $687,084 | $26,653,319 |
| 2018-01-18 | $0.8680 | $1.07 | $0.8308 | $0.8786 | $660,918 | $27,136,293 |
| 2018-01-19 | $0.8721 | $0.9695 | $0.7391 | $0.7940 | $336,447 | $24,542,231 |
| 2018-01-20 | $0.8084 | $0.9797 | $0.7899 | $0.9419 | $399,435 | $29,110,693 |
| 2018-01-21 | $0.9400 | $0.9417 | $0.7241 | $0.7597 | $233,380 | $23,480,367 |
| 2018-01-22 | $0.7683 | $0.8099 | $0.6386 | $0.6933 | $231,420 | $21,427,965 |
| 2018-01-23 | $0.6968 | $0.7285 | $0.6317 | $0.6655 | $153,173 | $20,570,178 |
| 2018-01-24 | $0.6653 | $0.7662 | $0.6031 | $0.7160 | $256,174 | $22,131,764 |
| 2018-01-25 | $0.7409 | $0.7708 | $0.6666 | $0.6718 | $190,140 | $20,765,646 |
| 2018-01-26 | $0.6733 | $0.7345 | $0.6176 | $0.7232 | $153,628 | $22,353,134 |
| 2018-01-27 | $0.7241 | $0.8461 | $0.7124 | $0.7380 | $341,910 | $22,832,710 |
| 2018-01-28 | $0.7422 | $0.7803 | $0.6923 | $0.6933 | $267,478 | $21,450,396 |
| 2018-01-29 | $0.6857 | $0.7637 | $0.6101 | $0.6790 | $228,667 | $21,009,141 |
| 2018-01-30 | $0.6783 | $0.7075 | $0.4877 | $0.5584 | $263,660 | $17,274,903 |
| 2018-01-31 | $0.5593 | $0.6061 | $0.4924 | $0.5301 | $131,608 | $16,401,489 |