Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002911 | $0.002951 | $0.002774 | $0.002785 | $4.08 | $11,152.44 |
| 2018-04-02 | $0.002798 | $0.002886 | $0.002129 | $0.002184 | $22.49 | $8,745.70 |
| 2018-04-03 | $0.002185 | $0.002323 | $0.002178 | $0.002301 | $2.60 | $9,214.17 |
| 2018-04-04 | $0.002299 | $0.002299 | $0.002085 | $0.002105 | $9.37 | $8,428.83 |
| 2018-04-05 | $0.002105 | $0.002136 | $0.002038 | $0.002111 | $11.32 | $8,456.30 |
| 2018-04-06 | $0.002101 | $0.002123 | $0.002023 | $0.002116 | $0.7407 | $8,475.81 |
| 2018-04-07 | $0.002119 | $0.003084 | $0.002116 | $0.003035 | $117.85 | $12,155.77 |
| 2018-04-08 | $0.003038 | $0.003120 | $0.002229 | $0.002244 | $33.00 | $8,988.93 |
| 2018-04-09 | $0.002248 | $0.002632 | $0.002078 | $0.002094 | $55.40 | $8,386.58 |
| 2018-04-10 | $0.002096 | $0.002640 | $0.002063 | $0.002593 | $228.96 | $10,386.08 |
| 2018-04-11 | $0.002596 | $0.002779 | $0.002184 | $0.002437 | $1,232.52 | $9,760.70 |
| 2018-04-12 | $0.002431 | $0.003418 | $0.002222 | $0.003401 | $60.41 | $13,619.36 |
| 2018-04-13 | $0.003405 | $0.003430 | $0.002487 | $0.002517 | $21.16 | $10,082.34 |
| 2018-04-14 | $0.002517 | $0.002724 | $0.002509 | $0.002638 | $132.24 | $10,563.54 |
| 2018-04-15 | $0.002640 | $0.002839 | $0.002640 | $0.002839 | $0.9935 | $11,368.59 |
| 2018-04-16 | $0.002837 | $0.002853 | $0.002471 | $0.002494 | $50.26 | $9,988.82 |
| 2018-04-17 | $0.002495 | $0.003406 | $0.002471 | $0.003313 | $50.84 | $13,269.77 |
| 2018-04-18 | $0.003316 | $0.003448 | $0.002596 | $0.003426 | $196.18 | $13,723.09 |
| 2018-04-19 | $0.003347 | $0.003355 | $0.002682 | $0.003223 | $49.57 | $12,907.03 |
| 2018-04-20 | $0.003225 | $0.003335 | $0.002799 | $0.002917 | $44.57 | $11,681.94 |
| 2018-04-21 | $0.002918 | $0.004369 | $0.002858 | $0.003661 | $631.22 | $14,660.75 |
| 2018-04-22 | $0.003661 | $0.004445 | $0.002762 | $0.003168 | $384.36 | $12,686.32 |
| 2018-04-23 | $0.003161 | $0.003487 | $0.003159 | $0.003389 | $25.30 | $13,571.34 |
| 2018-04-24 | $0.003391 | $0.004492 | $0.003238 | $0.004492 | $61.43 | $17,988.95 |
| 2018-04-25 | $0.004461 | $0.004483 | $0.004038 | $0.004043 | $8.30 | $16,194.11 |
| 2018-04-26 | $0.004077 | $0.004080 | $0.003069 | $0.003249 | $41.00 | $13,014.25 |
| 2018-04-27 | $0.003254 | $0.003936 | $0.003042 | $0.003042 | $34.45 | $12,182.21 |
| 2018-04-28 | $0.003031 | $0.003208 | $0.003024 | $0.003179 | $9.28 | $12,730.69 |
| 2018-04-29 | $0.003177 | $0.003646 | $0.002790 | $0.002821 | $230.85 | $11,299.74 |
| 2018-04-30 | $0.002820 | $0.004114 | $0.002745 | $0.004062 | $136.07 | $16,270.00 |