Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005162 | $0.005406 | $0.004504 | $0.004591 | $113.39 | $18,388.33 |
| 2018-03-02 | $0.004580 | $0.006113 | $0.003420 | $0.006068 | $435.56 | $24,302.73 |
| 2018-03-03 | $0.006061 | $0.006260 | $0.004336 | $0.006188 | $71.92 | $24,783.74 |
| 2018-03-04 | $0.006177 | $0.006182 | $0.003758 | $0.003797 | $62.29 | $15,206.99 |
| 2018-03-05 | $0.003794 | $0.005603 | $0.003768 | $0.005538 | $62.94 | $22,179.12 |
| 2018-03-06 | $0.005523 | $0.005523 | $0.003712 | $0.003757 | $21.60 | $15,044.83 |
| 2018-03-07 | $0.003752 | $0.004227 | $0.003386 | $0.004160 | $19.77 | $16,660.61 |
| 2018-03-08 | $0.004154 | $0.004676 | $0.003874 | $0.004676 | $370.39 | $18,728.68 |
| 2018-03-09 | $0.004647 | $0.004702 | $0.003225 | $0.003517 | $20.11 | $14,086.27 |
| 2018-03-10 | $0.003519 | $0.004648 | $0.003433 | $0.003874 | $32.95 | $15,517.34 |
| 2018-03-11 | $0.003861 | $0.004453 | $0.003729 | $0.004404 | $16.53 | $17,639.15 |
| 2018-03-12 | $0.004390 | $0.004550 | $0.003789 | $0.003931 | $29.66 | $15,742.62 |
| 2018-03-13 | $0.003908 | $0.004421 | $0.003816 | $0.004391 | $43.24 | $17,586.29 |
| 2018-03-14 | $0.004392 | $0.005282 | $0.003438 | $0.003531 | $159.37 | $14,140.22 |
| 2018-03-15 | $0.003529 | $0.003698 | $0.003310 | $0.003554 | $107.57 | $14,234.05 |
| 2018-03-16 | $0.003552 | $0.004461 | $0.002729 | $0.004310 | $591.29 | $17,260.12 |
| 2018-03-17 | $0.004317 | $0.004326 | $0.003099 | $0.003162 | $36.31 | $12,665.13 |
| 2018-03-18 | $0.003155 | $0.004038 | $0.002925 | $0.004030 | $2,076.93 | $16,141.08 |
| 2018-03-19 | $0.004013 | $0.004132 | $0.003423 | $0.003497 | $41.89 | $14,003.60 |
| 2018-03-20 | $0.003536 | $0.004309 | $0.003422 | $0.004266 | $18.56 | $17,086.78 |
| 2018-03-21 | $0.004274 | $0.004369 | $0.003602 | $0.003654 | $28.56 | $14,633.63 |
| 2018-03-22 | $0.003647 | $0.003964 | $0.003557 | $0.003568 | $58.71 | $14,288.40 |
| 2018-03-23 | $0.003568 | $0.003953 | $0.003409 | $0.003953 | $28.22 | $15,830.93 |
| 2018-03-24 | $0.004010 | $0.004025 | $0.002838 | $0.002845 | $430.12 | $11,394.94 |
| 2018-03-25 | $0.002806 | $0.003793 | $0.002764 | $0.003716 | $98.35 | $14,884.19 |
| 2018-03-26 | $0.003714 | $0.003731 | $0.002670 | $0.002782 | $285.15 | $11,140.70 |
| 2018-03-27 | $0.002777 | $0.003513 | $0.002663 | $0.002726 | $32.94 | $10,917.66 |
| 2018-03-28 | $0.002725 | $0.002834 | $0.002686 | $0.002776 | $83.21 | $11,118.63 |
| 2018-03-29 | $0.002779 | $0.003120 | $0.002450 | $0.003054 | $44.24 | $12,229.74 |
| 2018-03-30 | $0.003046 | $0.003061 | $0.002047 | $0.002119 | $106.14 | $8,487.42 |
| 2018-03-31 | $0.002120 | $0.003023 | $0.002120 | $0.002911 | $3.02 | $11,656.99 |