Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2716 | $0.3100 | $0.2681 | $0.2848 | $20,073.40 | $9,048,945 |
| 2018-06-02 | $0.2847 | $0.2934 | $0.2748 | $0.2819 | $10,518.20 | $8,956,209 |
| 2018-06-03 | $0.2818 | $0.2968 | $0.2675 | $0.2761 | $16,840.80 | $8,772,707 |
| 2018-06-04 | $0.2761 | $0.2764 | $0.2263 | $0.2496 | $25,896.50 | $7,929,933 |
| 2018-06-05 | $0.2497 | $0.2526 | $0.2370 | $0.2431 | $9,389.32 | $7,724,531 |
| 2018-06-06 | $0.2430 | $0.2716 | $0.2377 | $0.2629 | $9,808.78 | $8,351,538 |
| 2018-06-07 | $0.2630 | $0.3248 | $0.2625 | $0.2903 | $34,561.30 | $9,223,153 |
| 2018-06-08 | $0.2896 | $0.3256 | $0.2597 | $0.2819 | $34,720.50 | $8,956,468 |
| 2018-06-09 | $0.2818 | $0.2820 | $0.2448 | $0.2537 | $37,734.00 | $8,060,173 |
| 2018-06-10 | $0.2540 | $0.2544 | $0.2139 | $0.2244 | $19,860.50 | $7,130,007 |
| 2018-06-11 | $0.2236 | $0.2344 | $0.2085 | $0.2123 | $23,215.90 | $6,745,726 |
| 2018-06-12 | $0.2122 | $0.2239 | $0.1998 | $0.2060 | $13,446.60 | $6,556,082 |
| 2018-06-13 | $0.2066 | $0.2066 | $0.1656 | $0.1684 | $26,754.70 | $5,360,790 |
| 2018-06-14 | $0.1684 | $0.2239 | $0.1508 | $0.2078 | $38,767.90 | $6,614,916 |
| 2018-06-15 | $0.2076 | $0.2080 | $0.1733 | $0.1776 | $15,388.40 | $5,662,021 |
| 2018-06-16 | $0.1770 | $0.1847 | $0.1633 | $0.1746 | $9,632.07 | $5,571,531 |
| 2018-06-17 | $0.1749 | $0.1823 | $0.1681 | $0.1751 | $8,402.46 | $5,588,475 |
| 2018-06-18 | $0.1746 | $0.1875 | $0.1710 | $0.1808 | $16,368.40 | $5,770,847 |
| 2018-06-19 | $0.1806 | $0.1883 | $0.1687 | $0.1703 | $9,537.28 | $5,435,941 |
| 2018-06-20 | $0.1704 | $0.1780 | $0.1511 | $0.1686 | $6,940.21 | $5,378,916 |
| 2018-06-21 | $0.1686 | $0.1689 | $0.1321 | $0.1514 | $45,099.60 | $4,833,384 |
| 2018-06-22 | $0.1514 | $0.1524 | $0.1266 | $0.1282 | $13,073.50 | $4,093,902 |
| 2018-06-23 | $0.1275 | $0.1416 | $0.1273 | $0.1398 | $10,582.10 | $4,462,238 |
| 2018-06-24 | $0.1386 | $0.1389 | $0.1131 | $0.1225 | $8,360.86 | $3,911,921 |
| 2018-06-25 | $0.1222 | $0.1439 | $0.1218 | $0.1322 | $6,361.52 | $4,221,852 |
| 2018-06-26 | $0.1322 | $0.1343 | $0.1246 | $0.1268 | $3,922.24 | $4,047,812 |
| 2018-06-27 | $0.1267 | $0.1356 | $0.1095 | $0.1257 | $9,109.09 | $4,012,053 |
| 2018-06-28 | $0.1258 | $0.1270 | $0.1160 | $0.1229 | $8,347.35 | $3,925,017 |
| 2018-06-29 | $0.1230 | $0.1297 | $0.1124 | $0.1219 | $13,311.00 | $3,893,440 |
| 2018-06-30 | $0.1220 | $0.1620 | $0.1220 | $0.1613 | $19,204.60 | $5,149,683 |