Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.009458 | $0.01035 | $0.008815 | $0.009282 | $126.01 | $37,175.52 |
| 2018-02-02 | $0.009263 | $0.01281 | $0.007249 | $0.01281 | $1,350.26 | $51,292.99 |
| 2018-02-03 | $0.01241 | $0.01251 | $0.007663 | $0.009055 | $1,046.00 | $36,264.46 |
| 2018-02-04 | $0.009059 | $0.009508 | $0.007298 | $0.007298 | $168.84 | $29,228.02 |
| 2018-02-05 | $0.007227 | $0.008355 | $0.005066 | $0.005268 | $190.05 | $21,098.36 |
| 2018-02-06 | $0.005275 | $0.006379 | $0.004453 | $0.005840 | $320.41 | $23,387.71 |
| 2018-02-07 | $0.005781 | $0.006507 | $0.004782 | $0.004791 | $416.08 | $19,189.90 |
| 2018-02-08 | $0.005303 | $0.009549 | $0.005126 | $0.005678 | $533.65 | $22,742.38 |
| 2018-02-09 | $0.005696 | $0.009452 | $0.005416 | $0.006946 | $309.37 | $27,818.93 |
| 2018-02-10 | $0.006951 | $0.009000 | $0.006917 | $0.007701 | $758.06 | $30,843.96 |
| 2018-02-11 | $0.007695 | $0.007695 | $0.005961 | $0.005961 | $256.17 | $23,872.72 |
| 2018-02-12 | $0.005999 | $0.006470 | $0.005699 | $0.005862 | $383.98 | $23,476.22 |
| 2018-02-13 | $0.005872 | $0.007193 | $0.005042 | $0.005804 | $1,530.36 | $23,245.05 |
| 2018-02-14 | $0.005787 | $0.007975 | $0.005787 | $0.007955 | $195.84 | $31,858.51 |
| 2018-02-15 | $0.007959 | $0.008183 | $0.006284 | $0.007499 | $38.56 | $30,033.47 |
| 2018-02-16 | $0.007467 | $0.007874 | $0.006406 | $0.006627 | $181.35 | $26,542.42 |
| 2018-02-17 | $0.006626 | $0.007939 | $0.006541 | $0.007078 | $344.58 | $28,348.08 |
| 2018-02-18 | $0.007100 | $0.007519 | $0.006536 | $0.006679 | $41.30 | $26,748.71 |
| 2018-02-19 | $0.006648 | $0.008392 | $0.006628 | $0.008371 | $68.40 | $33,525.92 |
| 2018-02-20 | $0.008379 | $0.008613 | $0.007194 | $0.007412 | $129.38 | $29,685.63 |
| 2018-02-21 | $0.007403 | $0.008092 | $0.006165 | $0.006286 | $414.31 | $25,176.51 |
| 2018-02-22 | $0.006280 | $0.007090 | $0.005850 | $0.006307 | $41.51 | $25,258.09 |
| 2018-02-23 | $0.006301 | $0.006628 | $0.005807 | $0.006502 | $215.35 | $26,040.95 |
| 2018-02-24 | $0.006494 | $0.006951 | $0.006227 | $0.006312 | $267.86 | $25,279.56 |
| 2018-02-25 | $0.006302 | $0.007102 | $0.006223 | $0.006223 | $50.28 | $24,924.27 |
| 2018-02-26 | $0.006231 | $0.006587 | $0.005365 | $0.005861 | $118.57 | $23,472.17 |
| 2018-02-27 | $0.005878 | $0.006983 | $0.005644 | $0.005659 | $291.19 | $22,663.60 |
| 2018-02-28 | $0.005652 | $0.006731 | $0.005150 | $0.005155 | $201.60 | $20,645.44 |