Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3405 | $0.3794 | $0.3285 | $0.3535 | $84,401.00 | $11,082,657 |
| 2018-03-02 | $0.3549 | $0.4004 | $0.3408 | $0.3536 | $57,448.30 | $11,088,071 |
| 2018-03-03 | $0.3536 | $0.3736 | $0.2611 | $0.3358 | $46,894.40 | $10,528,565 |
| 2018-03-04 | $0.3353 | $0.3496 | $0.2879 | $0.3013 | $59,841.20 | $9,446,394 |
| 2018-03-05 | $0.3011 | $0.3469 | $0.2955 | $0.3327 | $52,189.30 | $10,437,789 |
| 2018-03-06 | $0.3321 | $0.3359 | $0.2853 | $0.2877 | $46,550.60 | $9,024,077 |
| 2018-03-07 | $0.2875 | $0.3105 | $0.2554 | $0.2685 | $59,645.40 | $8,422,515 |
| 2018-03-08 | $0.2681 | $0.2884 | $0.2581 | $0.2627 | $27,542.70 | $8,242,386 |
| 2018-03-09 | $0.2616 | $0.2663 | $0.1881 | $0.2396 | $128,269 | $7,517,946 |
| 2018-03-10 | $0.2397 | $0.2698 | $0.2319 | $0.2330 | $31,348.10 | $7,310,775 |
| 2018-03-11 | $0.2354 | $0.2970 | $0.2237 | $0.2884 | $22,064.10 | $9,048,389 |
| 2018-03-12 | $0.2856 | $0.3339 | $0.2589 | $0.2841 | $112,365 | $8,911,394 |
| 2018-03-13 | $0.2826 | $0.2871 | $0.2586 | $0.2652 | $19,835.80 | $8,319,495 |
| 2018-03-14 | $0.2653 | $0.2667 | $0.2041 | $0.2045 | $53,606.40 | $6,421,795 |
| 2018-03-15 | $0.2048 | $0.2354 | $0.1977 | $0.2196 | $32,258.80 | $6,898,287 |
| 2018-03-16 | $0.2266 | $0.2302 | $0.2133 | $0.2202 | $18,480.70 | $6,918,173 |
| 2018-03-17 | $0.2205 | $0.2293 | $0.1923 | $0.2010 | $18,470.80 | $6,313,740 |
| 2018-03-18 | $0.2005 | $0.2072 | $0.1713 | $0.2072 | $40,009.90 | $6,508,261 |
| 2018-03-19 | $0.2063 | $0.2144 | $0.1920 | $0.1949 | $18,052.70 | $6,125,858 |
| 2018-03-20 | $0.1969 | $0.2461 | $0.1912 | $0.2351 | $21,408.50 | $7,389,767 |
| 2018-03-21 | $0.2358 | $0.2843 | $0.2268 | $0.2408 | $42,332.80 | $7,570,029 |
| 2018-03-22 | $0.2406 | $0.2524 | $0.2253 | $0.2393 | $9,457.62 | $7,520,241 |
| 2018-03-23 | $0.2445 | $0.2481 | $0.2250 | $0.2439 | $17,378.10 | $7,665,299 |
| 2018-03-24 | $0.2446 | $0.2551 | $0.2239 | $0.2239 | $12,855.10 | $7,037,918 |
| 2018-03-25 | $0.2211 | $0.2417 | $0.2112 | $0.2307 | $15,151.60 | $7,250,398 |
| 2018-03-26 | $0.2304 | $0.2320 | $0.1949 | $0.2020 | $13,443.30 | $6,349,339 |
| 2018-03-27 | $0.2017 | $0.2202 | $0.1900 | $0.1959 | $18,684.40 | $6,156,473 |
| 2018-03-28 | $0.1925 | $0.2098 | $0.1779 | $0.1954 | $20,876.40 | $6,141,763 |
| 2018-03-29 | $0.1957 | $0.2060 | $0.1658 | $0.1697 | $11,036.70 | $5,333,491 |
| 2018-03-30 | $0.1692 | $0.1781 | $0.1444 | $0.1604 | $21,770.60 | $5,040,452 |
| 2018-03-31 | $0.1603 | $0.1750 | $0.1560 | $0.1587 | $8,585.15 | $4,988,841 |