Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1614 | $0.1614 | $0.1402 | $0.1511 | $5,928.72 | $4,825,900 |
| 2018-07-02 | $0.1512 | $0.1631 | $0.1452 | $0.1578 | $5,341.89 | $5,036,817 |
| 2018-07-03 | $0.1572 | $0.2078 | $0.1558 | $0.1943 | $19,893.60 | $6,204,938 |
| 2018-07-04 | $0.1943 | $0.2217 | $0.1820 | $0.2112 | $12,424.90 | $6,742,320 |
| 2018-07-05 | $0.2117 | $0.2347 | $0.2061 | $0.2250 | $21,266.50 | $7,185,354 |
| 2018-07-06 | $0.2250 | $0.2271 | $0.2044 | $0.2126 | $6,265.15 | $6,788,169 |
| 2018-07-07 | $0.2122 | $0.2125 | $0.1991 | $0.2084 | $4,518.01 | $6,653,656 |
| 2018-07-08 | $0.2082 | $0.2168 | $0.2033 | $0.2099 | $6,729.20 | $6,701,292 |
| 2018-07-09 | $0.2098 | $0.2247 | $0.1994 | $0.1997 | $6,535.37 | $6,376,552 |
| 2018-07-10 | $0.1996 | $0.2072 | $0.1712 | $0.1714 | $15,639.10 | $5,471,741 |
| 2018-07-11 | $0.1714 | $0.1868 | $0.1675 | $0.1818 | $7,104.13 | $5,803,538 |
| 2018-07-12 | $0.1817 | $0.1817 | $0.1600 | $0.1693 | $8,839.04 | $5,404,213 |
| 2018-07-13 | $0.1705 | $0.1962 | $0.1700 | $0.1947 | $32,780.00 | $6,217,390 |
| 2018-07-14 | $0.1944 | $0.2037 | $0.1788 | $0.1826 | $8,982.23 | $5,829,783 |
| 2018-07-15 | $0.1825 | $0.2003 | $0.1677 | $0.1975 | $10,284.50 | $6,304,777 |
| 2018-07-16 | $0.1977 | $0.2398 | $0.1898 | $0.2393 | $26,581.10 | $7,641,734 |
| 2018-07-17 | $0.2389 | $0.2792 | $0.2302 | $0.2651 | $21,608.90 | $8,464,521 |
| 2018-07-18 | $0.2650 | $0.2822 | $0.2559 | $0.2691 | $14,339.10 | $8,590,701 |
| 2018-07-19 | $0.2593 | $0.2595 | $0.2375 | $0.2397 | $9,922.95 | $7,652,398 |
| 2018-07-20 | $0.2398 | $0.2794 | $0.2356 | $0.2511 | $26,106.70 | $8,016,730 |
| 2018-07-21 | $0.2511 | $0.2514 | $0.2427 | $0.2481 | $9,550.06 | $7,919,796 |
| 2018-07-22 | $0.2480 | $0.2549 | $0.2458 | $0.2547 | $6,795.97 | $8,132,661 |
| 2018-07-23 | $0.2545 | $0.2594 | $0.2057 | $0.2324 | $12,044.80 | $7,419,483 |
| 2018-07-24 | $0.2393 | $0.2587 | $0.2243 | $0.2572 | $13,891.10 | $8,212,422 |
| 2018-07-25 | $0.2541 | $0.2810 | $0.2324 | $0.2448 | $12,077.60 | $7,817,644 |
| 2018-07-26 | $0.2447 | $0.2457 | $0.2007 | $0.2040 | $25,429.40 | $6,522,214 |
| 2018-07-27 | $0.2039 | $0.2307 | $0.1953 | $0.2239 | $10,450.30 | $7,159,647 |
| 2018-07-28 | $0.2243 | $0.2319 | $0.2132 | $0.2202 | $6,086.97 | $7,043,653 |
| 2018-07-29 | $0.2210 | $0.2338 | $0.2024 | $0.2176 | $10,513.50 | $6,961,028 |
| 2018-07-30 | $0.2177 | $0.2177 | $0.1902 | $0.1922 | $13,700.70 | $6,146,518 |
| 2018-07-31 | $0.1918 | $0.2066 | $0.1509 | $0.1509 | $19,537.20 | $4,827,655 |