Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004697 | $0.004720 | $0.003311 | $0.003813 | $201.90 | $15,270.19 |
| 2017-12-02 | $0.003810 | $0.004125 | $0.003755 | $0.003822 | $65.25 | $15,308.92 |
| 2017-12-03 | $0.003826 | $0.004477 | $0.003600 | $0.004370 | $204.71 | $17,501.14 |
| 2017-12-04 | $0.004384 | $0.004481 | $0.003702 | $0.003955 | $116.00 | $15,841.22 |
| 2017-12-05 | $0.003963 | $0.004627 | $0.003866 | $0.003870 | $1,843.98 | $15,498.72 |
| 2017-12-06 | $0.003861 | $0.005374 | $0.003861 | $0.004541 | $607.94 | $18,185.32 |
| 2017-12-07 | $0.004533 | $0.005589 | $0.003463 | $0.003463 | $648.67 | $13,869.08 |
| 2017-12-08 | $0.002950 | $0.005625 | $0.002928 | $0.005047 | $282.52 | $20,212.78 |
| 2017-12-09 | $0.005042 | $0.005168 | $0.004136 | $0.004793 | $465.54 | $19,194.34 |
| 2017-12-10 | $0.004812 | $0.005100 | $0.004006 | $0.004454 | $123.19 | $17,837.44 |
| 2017-12-11 | $0.004422 | $0.004906 | $0.003524 | $0.003524 | $129.75 | $14,115.18 |
| 2017-12-12 | $0.003536 | $0.004520 | $0.003446 | $0.003452 | $217.40 | $13,826.54 |
| 2017-12-13 | $0.003455 | $0.003501 | $0.002447 | $0.002464 | $50.02 | $9,869.27 |
| 2017-12-14 | $0.002456 | $0.004977 | $0.002429 | $0.004969 | $121.90 | $19,900.18 |
| 2017-12-15 | $0.004976 | $0.007112 | $0.004975 | $0.006696 | $2,243.80 | $26,819.16 |
| 2017-12-16 | $0.006706 | $0.007070 | $0.004229 | $0.004674 | $188.43 | $18,718.63 |
| 2017-12-17 | $0.004674 | $0.007088 | $0.004620 | $0.006867 | $837.30 | $27,501.18 |
| 2017-12-18 | $0.006887 | $0.006887 | $0.004481 | $0.004588 | $98.74 | $18,375.64 |
| 2017-12-19 | $0.004592 | $0.004608 | $0.003240 | $0.004233 | $53.53 | $16,951.89 |
| 2017-12-20 | $0.004229 | $0.004281 | $0.003783 | $0.003946 | $9.86 | $15,802.38 |
| 2017-12-21 | $0.003956 | $0.004594 | $0.003635 | $0.004541 | $58.03 | $18,186.92 |
| 2017-12-22 | $0.004557 | $0.005634 | $0.002425 | $0.005191 | $440.30 | $20,790.18 |
| 2017-12-23 | $0.005240 | $0.006239 | $0.004458 | $0.004479 | $92.89 | $17,936.61 |
| 2017-12-24 | $0.004528 | $0.005851 | $0.003686 | $0.004043 | $511.17 | $16,193.14 |
| 2017-12-25 | $0.004085 | $0.007214 | $0.003847 | $0.006972 | $1,950.42 | $27,922.70 |
| 2017-12-26 | $0.006965 | $0.007764 | $0.005460 | $0.006172 | $90.60 | $24,718.77 |
| 2017-12-27 | $0.006176 | $0.02793 | $0.006127 | $0.02690 | $20,539.90 | $107,731 |
| 2017-12-28 | $0.02684 | $0.05422 | $0.01831 | $0.02921 | $32,402.50 | $116,992 |
| 2017-12-29 | $0.03313 | $0.2507 | $0.01868 | $0.04650 | $833,528 | $186,247 |
| 2017-12-30 | $0.04639 | $0.04640 | $0.01750 | $0.02699 | $16,040.30 | $108,103 |
| 2017-12-31 | $0.02670 | $0.03080 | $0.01680 | $0.01880 | $4,216.20 | $75,302.24 |