Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00003435 | $0.00003493 | $0.00003402 | $0.00003402 | $0 | $908.37 |
| 2020-03-02 | $0.00003402 | $0.00003402 | $0.00003402 | $0.00003402 | $0 | $907.81 |
| 2020-03-03 | $0.00003402 | $0.00003402 | $0.00003402 | $0.00003402 | $0 | $908.78 |
| 2020-03-04 | $0.00003402 | $0.00003402 | $0.00003402 | $0.00003402 | $0 | $908.83 |
| 2020-03-05 | $0.00003402 | $0.00004573 | $0.00003402 | $0.00004542 | $0.7039 | $1,214.08 |
| 2020-03-06 | $0.00004542 | $0.00004586 | $0.00004514 | $0.00004570 | $0 | $1,222.27 |
| 2020-03-07 | $0.00004570 | $0.00004570 | $0.00004570 | $0.00004570 | $0 | $1,222.54 |
| 2020-03-08 | $0.00004570 | $0.00004570 | $0.00004044 | $0.00004048 | $0.5118 | $1,082.76 |
| 2020-03-09 | $0.00004046 | $0.00004087 | $0.00003837 | $0.00003961 | $0.2914 | $1,059.66 |
| 2020-03-10 | $0.00003964 | $0.00004066 | $0.00003935 | $0.00003951 | $0.9578 | $1,057.22 |
| 2020-03-11 | $0.00003951 | $0.00003976 | $0.00003818 | $0.00003952 | $0 | $1,058.37 |
| 2020-03-12 | $0.00003952 | $0.00003952 | $0.00003952 | $0.00003952 | $0 | $1,058.40 |
| 2020-03-13 | $0.00003952 | $0.00003952 | $0.00003952 | $0.00003952 | $0 | $1,058.38 |
| 2020-03-14 | $0.00003952 | $0.00003952 | $0.00003952 | $0.00003952 | $0 | $1,058.38 |
| 2020-03-15 | $0.00003952 | $0.00003952 | $0.00002600 | $0.00002682 | $0.8047 | $718.03 |
| 2020-03-16 | $0.00002682 | $0.00002682 | $0.00002611 | $0.00002621 | $0 | $702.30 |
| 2020-03-17 | $0.00002621 | $0.00002621 | $0.00002621 | $0.00002621 | $0 | $702.47 |
| 2020-03-18 | $0.00002621 | $0.00002621 | $0.00002621 | $0.00002621 | $0 | $702.68 |
| 2020-03-19 | $0.00002621 | $0.00002621 | $0.00002621 | $0.00002621 | $0 | $702.84 |
| 2020-03-20 | $0.00002621 | $0.00002621 | $0.00002621 | $0.00002621 | $0 | $703.00 |
| 2020-03-21 | $0.00002621 | $0.0001310 | $0.00002621 | $0.0001234 | $70.18 | $3,314.50 |
| 2020-03-22 | $0.0001235 | $0.0001508 | $0.0001161 | $0.0001166 | $162.74 | $3,132.20 |
| 2020-03-23 | $0.0001166 | $0.0001271 | $0.0001155 | $0.0001251 | $0 | $3,360.16 |
| 2020-03-24 | $0.0001251 | $0.0001251 | $0.0001251 | $0.0001251 | $0 | $3,099.15 |
| 2020-03-25 | $0.0001251 | $0.0001378 | $0.0001251 | $0.0001335 | $66.43 | $3,303.74 |
| 2020-03-26 | $0.0001335 | $0.0001348 | $0.0001317 | $0.0001318 | $0 | $3,264.04 |
| 2020-03-27 | $0.0001318 | $0.0001318 | $0.0001318 | $0.0001318 | $0 | $3,263.56 |
| 2020-03-28 | $0.0001318 | $0.0001318 | $0.0001223 | $0.0001248 | $53.59 | $3,089.28 |
| 2020-03-29 | $0.0001248 | $0.0001248 | $0.0001220 | $0.0001224 | $0 | $3,031.62 |
| 2020-03-30 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $0 | $3,034.47 |
| 2020-03-31 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $0 | $3,033.83 |