Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2829 | $0.2880 | $0.2564 | $0.2805 | $41,252.60 | $8,838,474 |
| 2018-05-02 | $0.2801 | $0.3294 | $0.2739 | $0.3143 | $90,842.10 | $9,902,115 |
| 2018-05-03 | $0.3115 | $0.3668 | $0.3052 | $0.3221 | $74,609.40 | $10,148,178 |
| 2018-05-04 | $0.3217 | $0.3738 | $0.3165 | $0.3604 | $56,524.30 | $11,361,777 |
| 2018-05-05 | $0.3603 | $0.4079 | $0.3285 | $0.3627 | $84,840.70 | $11,442,689 |
| 2018-05-06 | $0.3558 | $0.3805 | $0.3348 | $0.3393 | $30,362.20 | $10,702,124 |
| 2018-05-07 | $0.3395 | $0.4263 | $0.3107 | $0.4056 | $118,507 | $12,806,574 |
| 2018-05-08 | $0.4068 | $0.4840 | $0.3722 | $0.4243 | $135,810 | $13,400,856 |
| 2018-05-09 | $0.4236 | $0.4401 | $0.3779 | $0.4218 | $73,418.50 | $13,321,891 |
| 2018-05-10 | $0.4218 | $0.5544 | $0.4180 | $0.4491 | $75,552.60 | $14,184,289 |
| 2018-05-11 | $0.4495 | $0.4495 | $0.3687 | $0.3922 | $75,224.20 | $12,387,666 |
| 2018-05-12 | $0.3911 | $0.4092 | $0.3561 | $0.3707 | $36,989.60 | $11,709,826 |
| 2018-05-13 | $0.3703 | $0.3824 | $0.3440 | $0.3721 | $34,091.40 | $11,753,731 |
| 2018-05-14 | $0.3705 | $0.4269 | $0.3582 | $0.4110 | $80,769.70 | $12,981,631 |
| 2018-05-15 | $0.4103 | $0.4534 | $0.4080 | $0.4248 | $51,062.40 | $13,418,574 |
| 2018-05-16 | $0.4214 | $0.4724 | $0.3970 | $0.4343 | $108,093 | $13,731,952 |
| 2018-05-17 | $0.4346 | $0.4909 | $0.4272 | $0.4466 | $102,558 | $14,136,963 |
| 2018-05-18 | $0.4468 | $0.4729 | $0.4315 | $0.4402 | $73,830.50 | $13,945,385 |
| 2018-05-19 | $0.4402 | $0.4627 | $0.4200 | $0.4213 | $39,767.90 | $13,346,252 |
| 2018-05-20 | $0.4216 | $0.4754 | $0.4137 | $0.4412 | $42,056.20 | $13,979,073 |
| 2018-05-21 | $0.4417 | $0.4429 | $0.3778 | $0.3984 | $81,141.70 | $12,628,268 |
| 2018-05-22 | $0.3973 | $0.4003 | $0.3515 | $0.3524 | $58,483.70 | $11,170,858 |
| 2018-05-23 | $0.3519 | $0.3532 | $0.3051 | $0.3186 | $56,614.80 | $10,119,299 |
| 2018-05-24 | $0.3176 | $0.3358 | $0.3033 | $0.3200 | $27,996.80 | $10,166,303 |
| 2018-05-25 | $0.3205 | $0.3341 | $0.3033 | $0.3095 | $28,166.60 | $9,832,758 |
| 2018-05-26 | $0.3092 | $0.3369 | $0.2978 | $0.2988 | $43,651.80 | $9,492,838 |
| 2018-05-27 | $0.3042 | $0.3338 | $0.3001 | $0.3064 | $38,500.40 | $9,732,942 |
| 2018-05-28 | $0.3065 | $0.3112 | $0.2647 | $0.2650 | $24,540.80 | $8,418,185 |
| 2018-05-29 | $0.2647 | $0.3013 | $0.2647 | $0.2944 | $31,427.50 | $9,351,806 |
| 2018-05-30 | $0.2945 | $0.3198 | $0.2756 | $0.2862 | $29,319.40 | $9,091,263 |
| 2018-05-31 | $0.2874 | $0.2986 | $0.2696 | $0.2713 | $38,432.10 | $8,618,656 |