Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1587 | $0.1657 | $0.1431 | $0.1489 | $11,899.80 | $4,678,796 |
| 2018-04-02 | $0.1496 | $0.1721 | $0.1270 | $0.1548 | $40,845.60 | $4,864,999 |
| 2018-04-03 | $0.1549 | $0.1801 | $0.1520 | $0.1746 | $11,934.10 | $5,488,451 |
| 2018-04-04 | $0.1746 | $0.1891 | $0.1614 | $0.1636 | $23,208.70 | $5,141,345 |
| 2018-04-05 | $0.1636 | $0.1808 | $0.1573 | $0.1751 | $6,530.57 | $5,505,187 |
| 2018-04-06 | $0.1743 | $0.1825 | $0.1660 | $0.1790 | $12,796.20 | $5,625,640 |
| 2018-04-07 | $0.1791 | $0.1891 | $0.1697 | $0.1705 | $7,765.28 | $5,358,739 |
| 2018-04-08 | $0.1706 | $0.1888 | $0.1634 | $0.1634 | $12,588.30 | $5,135,216 |
| 2018-04-09 | $0.1637 | $0.1711 | $0.1487 | $0.1607 | $13,937.70 | $5,052,640 |
| 2018-04-10 | $0.1611 | $0.2085 | $0.1544 | $0.1982 | $50,359.30 | $6,230,230 |
| 2018-04-11 | $0.1984 | $0.2071 | $0.1845 | $0.2060 | $25,560.20 | $6,476,983 |
| 2018-04-12 | $0.2055 | $0.2248 | $0.1926 | $0.2238 | $17,794.20 | $7,038,558 |
| 2018-04-13 | $0.2241 | $0.2565 | $0.2124 | $0.2425 | $29,333.00 | $7,626,771 |
| 2018-04-14 | $0.2425 | $0.2559 | $0.2326 | $0.2417 | $19,407.70 | $7,602,209 |
| 2018-04-15 | $0.2419 | $0.2837 | $0.2419 | $0.2699 | $31,344.50 | $8,487,910 |
| 2018-04-16 | $0.2699 | $0.2763 | $0.2486 | $0.2712 | $21,544.80 | $8,529,204 |
| 2018-04-17 | $0.2713 | $0.3071 | $0.2435 | $0.2751 | $104,624 | $8,653,401 |
| 2018-04-18 | $0.2753 | $0.2916 | $0.2447 | $0.2793 | $178,590 | $8,783,699 |
| 2018-04-19 | $0.2795 | $0.3157 | $0.2623 | $0.3107 | $39,402.50 | $9,770,548 |
| 2018-04-20 | $0.3164 | $0.3761 | $0.2881 | $0.3624 | $61,068.10 | $11,397,296 |
| 2018-04-21 | $0.3625 | $0.3971 | $0.3139 | $0.3168 | $51,858.10 | $9,969,977 |
| 2018-04-22 | $0.3168 | $0.3732 | $0.3166 | $0.3558 | $44,270.20 | $11,196,723 |
| 2018-04-23 | $0.3550 | $0.3653 | $0.3240 | $0.3316 | $81,075.30 | $10,441,201 |
| 2018-04-24 | $0.3318 | $0.3585 | $0.3181 | $0.3509 | $60,161.60 | $11,049,463 |
| 2018-04-25 | $0.3490 | $0.3735 | $0.2870 | $0.2872 | $41,766.90 | $9,046,762 |
| 2018-04-26 | $0.2897 | $0.3092 | $0.2740 | $0.3084 | $49,766.20 | $9,714,861 |
| 2018-04-27 | $0.3032 | $0.3337 | $0.2802 | $0.2854 | $40,340.70 | $8,990,290 |
| 2018-04-28 | $0.2842 | $0.3270 | $0.2837 | $0.2899 | $23,014.20 | $9,129,724 |
| 2018-04-29 | $0.2898 | $0.3075 | $0.2684 | $0.2802 | $49,385.70 | $8,824,903 |
| 2018-04-30 | $0.2804 | $0.2954 | $0.2656 | $0.2826 | $46,495.50 | $8,899,864 |