Elynet ELYX
Xếp hạng #?
15:59:02 14/06/2021
Elynet (ELYX)
Không theo dõi
Lịch sử giá Elynet (ELYX) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1573 | $0.1583 | $0.1490 | $0.1559 | $1,174.30 | $0 |
| 2021-01-02 | $0.1559 | $0.1573 | $0.1540 | $0.1560 | $1,353.61 | $0 |
| 2021-01-03 | $0.1560 | $0.1718 | $0.1554 | $0.1718 | $5,496.41 | $0 |
| 2021-01-04 | $0.1717 | $0.1761 | $0.1655 | $0.1658 | $7,719.60 | $0 |
| 2021-01-05 | $0.1658 | $0.1821 | $0.1658 | $0.1811 | $6,240.56 | $0 |
| 2021-01-06 | $0.1811 | $0.1904 | $0.1789 | $0.1860 | $4,764.24 | $0 |
| 2021-01-07 | $0.1860 | $0.1899 | $0.1805 | $0.1813 | $1,847.74 | $0 |
| 2021-01-08 | $0.1814 | $0.1870 | $0.1763 | $0.1843 | $2,108.46 | $0 |
| 2021-01-09 | $0.1843 | $0.1849 | $0.1788 | $0.1818 | $2,364.42 | $0 |
| 2021-01-10 | $0.1818 | $0.1862 | $0.1605 | $0.1624 | $21,525.28 | $0 |
| 2021-01-11 | $0.1623 | $0.1623 | $0.1528 | $0.1562 | $8,602.77 | $0 |
| 2021-01-12 | $0.1562 | $0.1578 | $0.1174 | $0.1202 | $16,943.34 | $0 |
| 2021-01-13 | $0.1202 | $0.1428 | $0.1196 | $0.1428 | $0 | $0 |
| 2021-01-14 | $0.1428 | $0.1439 | $0.1204 | $0.1234 | $2,661.06 | $0 |
| 2021-01-15 | $0.1234 | $0.1383 | $0.1234 | $0.1268 | $1,430.86 | $0 |
| 2021-01-16 | $0.1268 | $0.1362 | $0.1186 | $0.1188 | $1,000.51 | $0 |
| 2021-01-17 | $0.1188 | $0.1376 | $0.08810 | $0.08910 | $25,666.29 | $0 |
| 2021-01-18 | $0.08907 | $0.09757 | $0.08396 | $0.08396 | $7,908.09 | $0 |
| 2021-01-19 | $0.08396 | $0.1084 | $0.08393 | $0.1084 | $3,072.88 | $0 |
| 2021-01-20 | $0.1083 | $0.1105 | $0.09263 | $0.1075 | $1,836.15 | $0 |
| 2021-01-21 | $0.1075 | $0.1106 | $0.07760 | $0.07786 | $2,538.17 | $0 |
| 2021-01-22 | $0.07777 | $0.08996 | $0.07311 | $0.08624 | $4,027.31 | $0 |
| 2021-01-23 | $0.08623 | $0.1097 | $0.07767 | $0.1096 | $0 | $0 |
| 2021-01-24 | $0.1096 | $0.1434 | $0.07296 | $0.07719 | $1,821.67 | $0 |
| 2021-01-25 | $0.07720 | $0.08367 | $0.07720 | $0.08145 | $1,150.40 | $0 |
| 2021-01-26 | $0.08138 | $0.1037 | $0.07410 | $0.07451 | $3,460.47 | $0 |
| 2021-01-27 | $0.07450 | $0.07481 | $0.07299 | $0.07309 | $0 | $0 |
| 2021-01-28 | $0.07309 | $0.09733 | $0.07307 | $0.08904 | $0 | $0 |
| 2021-01-29 | $0.08904 | $0.09728 | $0.08861 | $0.09701 | $0 | $0 |
| 2021-01-30 | $0.09701 | $0.09706 | $0.07000 | $0.07007 | $1,309.35 | $0 |
| 2021-01-31 | $0.07007 | $0.07651 | $0.06460 | $0.07486 | $3,859.85 | $0 |