Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5321 | $0.5762 | $0.4191 | $0.4580 | $152,348 | $14,170,402 |
| 2018-02-02 | $0.4551 | $0.4573 | $0.3011 | $0.4174 | $157,341 | $12,912,847 |
| 2018-02-03 | $0.4189 | $0.4983 | $0.3839 | $0.4537 | $108,236 | $14,038,044 |
| 2018-02-04 | $0.4585 | $0.4780 | $0.3417 | $0.3417 | $121,337 | $10,570,719 |
| 2018-02-05 | $0.3328 | $0.3843 | $0.2340 | $0.2988 | $105,466 | $9,244,479 |
| 2018-02-06 | $0.2994 | $0.4151 | $0.2080 | $0.4121 | $171,882 | $12,749,736 |
| 2018-02-07 | $0.4022 | $0.5056 | $0.3408 | $0.3450 | $144,237 | $10,678,969 |
| 2018-02-08 | $0.3455 | $0.4579 | $0.3454 | $0.3920 | $110,777 | $12,175,748 |
| 2018-02-09 | $0.3932 | $0.4874 | $0.3583 | $0.4392 | $114,073 | $13,659,681 |
| 2018-02-10 | $0.4394 | $0.4599 | $0.3619 | $0.4095 | $53,331.50 | $12,755,250 |
| 2018-02-11 | $0.3936 | $0.4103 | $0.3593 | $0.3627 | $55,251.80 | $11,297,560 |
| 2018-02-12 | $0.3649 | $0.4211 | $0.3594 | $0.3784 | $135,956 | $11,806,035 |
| 2018-02-13 | $0.3791 | $0.4041 | $0.3284 | $0.3786 | $109,131 | $11,814,772 |
| 2018-02-14 | $0.3868 | $0.4749 | $0.3570 | $0.4739 | $125,942 | $14,814,424 |
| 2018-02-15 | $0.4745 | $0.5497 | $0.4299 | $0.4798 | $152,025 | $15,007,293 |
| 2018-02-16 | $0.4651 | $0.5241 | $0.4632 | $0.4865 | $92,553.30 | $15,217,663 |
| 2018-02-17 | $0.4865 | $0.5790 | $0.4801 | $0.5611 | $138,772 | $17,550,316 |
| 2018-02-18 | $0.5635 | $0.5807 | $0.5091 | $0.5091 | $102,774 | $15,929,358 |
| 2018-02-19 | $0.5069 | $0.5353 | $0.4917 | $0.4987 | $71,282.80 | $15,605,255 |
| 2018-02-20 | $0.4997 | $0.5106 | $0.4447 | $0.4486 | $110,709 | $14,036,956 |
| 2018-02-21 | $0.4480 | $0.4480 | $0.3582 | $0.3755 | $102,270 | $11,753,728 |
| 2018-02-22 | $0.3751 | $0.4115 | $0.3539 | $0.3614 | $40,796.00 | $11,319,180 |
| 2018-02-23 | $0.3611 | $0.4372 | $0.3422 | $0.3867 | $61,499.50 | $12,111,631 |
| 2018-02-24 | $0.3875 | $0.3959 | $0.3520 | $0.3591 | $38,313.00 | $11,247,492 |
| 2018-02-25 | $0.3585 | $0.3886 | $0.3382 | $0.3602 | $75,449.10 | $11,282,037 |
| 2018-02-26 | $0.3607 | $0.4039 | $0.3480 | $0.3986 | $49,020.70 | $12,494,165 |
| 2018-02-27 | $0.3823 | $0.4012 | $0.3581 | $0.3917 | $64,945.10 | $12,277,738 |
| 2018-02-28 | $0.3913 | $0.3913 | $0.3103 | $0.3441 | $77,143.00 | $10,786,638 |