Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004066 | $0.004066 | $0.002837 | $0.003184 | $16.60 | $12,751.76 |
| 2018-05-02 | $0.003179 | $0.003794 | $0.003145 | $0.003780 | $7.94 | $15,137.86 |
| 2018-05-03 | $0.003780 | $0.004017 | $0.002761 | $0.003998 | $103.64 | $16,012.44 |
| 2018-05-04 | $0.003997 | $0.003997 | $0.002973 | $0.003297 | $57.60 | $13,204.73 |
| 2018-05-05 | $0.003295 | $0.003949 | $0.003132 | $0.003536 | $42.07 | $14,161.44 |
| 2018-05-06 | $0.003538 | $0.003865 | $0.003419 | $0.003747 | $76.17 | $15,005.38 |
| 2018-05-07 | $0.003749 | $0.004718 | $0.002947 | $0.003365 | $199.81 | $13,476.63 |
| 2018-05-08 | $0.003372 | $0.004693 | $0.003372 | $0.004514 | $91.50 | $18,080.19 |
| 2018-05-09 | $0.004507 | $0.004666 | $0.003867 | $0.004658 | $100.39 | $18,656.27 |
| 2018-05-10 | $0.004657 | $0.004681 | $0.003897 | $0.004514 | $17.04 | $18,076.90 |
| 2018-05-11 | $0.004519 | $0.004519 | $0.003397 | $0.004126 | $64.54 | $16,523.24 |
| 2018-05-12 | $0.004114 | $0.004231 | $0.002965 | $0.003981 | $63.67 | $15,944.79 |
| 2018-05-13 | $0.003980 | $0.006018 | $0.003933 | $0.005997 | $1,096.71 | $24,019.58 |
| 2018-05-14 | $0.005996 | $0.006466 | $0.004423 | $0.006343 | $550.58 | $25,404.75 |
| 2018-05-15 | $0.006332 | $0.007320 | $0.005286 | $0.006029 | $218.20 | $24,144.82 |
| 2018-05-16 | $0.006025 | $0.007092 | $0.005214 | $0.007092 | $190.09 | $28,402.58 |
| 2018-05-17 | $0.007096 | $0.007430 | $0.005756 | $0.007022 | $45.22 | $28,122.15 |
| 2018-05-18 | $0.007028 | $0.007278 | $0.005590 | $0.007251 | $10.99 | $29,041.82 |
| 2018-05-19 | $0.007250 | $0.007280 | $0.007143 | $0.007168 | $19.89 | $28,708.57 |
| 2018-05-20 | $0.007174 | $0.007381 | $0.005758 | $0.007324 | $2.68 | $29,334.43 |
| 2018-05-21 | $0.007334 | $0.007378 | $0.005528 | $0.007064 | $51.65 | $28,290.28 |
| 2018-05-22 | $0.007062 | $0.007068 | $0.005099 | $0.005128 | $193.25 | $20,535.74 |
| 2018-05-23 | $0.005122 | $0.006053 | $0.004038 | $0.004071 | $25.78 | $50,958.32 |
| 2018-05-24 | $0.004061 | $0.005017 | $0.003363 | $0.004680 | $105.78 | $58,639.42 |
| 2018-05-25 | $0.004689 | $0.004744 | $0.004430 | $0.004487 | $6.72 | $56,274.84 |
| 2018-05-26 | $0.004481 | $0.004574 | $0.004435 | $0.004522 | $6.77 | $56,747.57 |
| 2018-05-27 | $0.003285 | $0.004339 | $0.002916 | $0.002937 | $44.07 | $36,918.84 |
| 2018-05-28 | $0.002938 | $0.006240 | $0.002934 | $0.006124 | $435.45 | $77,021.37 |
| 2018-05-29 | $0.006122 | $0.006628 | $0.003044 | $0.005893 | $293.09 | $74,176.31 |
| 2018-05-30 | $0.005897 | $0.005965 | $0.003506 | $0.004578 | $33.63 | $57,676.70 |
| 2018-05-31 | $0.004577 | $0.005009 | $0.003536 | $0.004941 | $87.03 | $62,279.21 |