Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002874 | $0.003927 | $0.002850 | $0.003681 | $584.46 | $46,960.05 |
| 2018-07-02 | $0.003681 | $0.003856 | $0.003643 | $0.003832 | $10.22 | $48,908.88 |
| 2018-07-03 | $0.003814 | $0.004170 | $0.003798 | $0.004097 | $35.52 | $52,308.96 |
| 2018-07-04 | $0.004095 | $0.004616 | $0.004055 | $0.004535 | $1,289.34 | $57,933.49 |
| 2018-07-05 | $0.004545 | $0.004658 | $0.003798 | $0.004576 | $16.98 | $58,463.99 |
| 2018-07-06 | $0.004575 | $0.004578 | $0.003423 | $0.004561 | $30.30 | $58,298.00 |
| 2018-07-07 | $0.004554 | $0.004616 | $0.003658 | $0.004601 | $2.82 | $58,821.95 |
| 2018-07-08 | $0.004596 | $0.004605 | $0.003697 | $0.004562 | $4.57 | $58,338.51 |
| 2018-07-09 | $0.004561 | $0.004572 | $0.003585 | $0.003600 | $8.64 | $46,054.65 |
| 2018-07-10 | $0.003598 | $0.003605 | $0.003411 | $0.003412 | $1.72 | $43,659.59 |
| 2018-07-11 | $0.003412 | $0.003456 | $0.003412 | $0.003436 | $1.73 | $43,965.76 |
| 2018-07-12 | $0.004514 | $0.004802 | $0.003512 | $0.004802 | $233.18 | $61,475.46 |
| 2018-07-13 | $0.004807 | $0.004888 | $0.003555 | $0.004816 | $12.34 | $61,666.70 |
| 2018-07-14 | $0.004802 | $0.004844 | $0.003612 | $0.004826 | $10.92 | $61,818.28 |
| 2018-07-15 | $0.004824 | $0.004926 | $0.003622 | $0.003941 | $28.45 | $50,511.65 |
| 2018-07-16 | $0.004836 | $0.005197 | $0.003771 | $0.005197 | $7.68 | $66,631.01 |
| 2018-07-17 | $0.005184 | $0.005681 | $0.003224 | $0.005642 | $1,227.30 | $72,375.55 |
| 2018-07-18 | $0.005640 | $0.005975 | $0.004228 | $0.005679 | $172.46 | $72,868.84 |
| 2018-07-19 | $0.005677 | $0.005743 | $0.004019 | $0.004032 | $82.57 | $51,825.01 |
| 2018-07-20 | $0.004035 | $0.006957 | $0.003350 | $0.006456 | $815.85 | $83,307.94 |
| 2018-07-21 | $0.006454 | $0.006466 | $0.005032 | $0.005924 | $67.15 | $76,475.23 |
| 2018-07-22 | $0.005922 | $0.006149 | $0.005236 | $0.005997 | $26.99 | $77,447.10 |
| 2018-07-23 | $0.005990 | $0.006270 | $0.005360 | $0.005394 | $116.89 | $69,672.28 |
| 2018-07-24 | $0.005402 | $0.006559 | $0.004464 | $0.004554 | $45.25 | $58,839.66 |
| 2018-07-25 | $0.004469 | $0.006151 | $0.004310 | $0.005967 | $15.52 | $77,127.23 |
| 2018-07-26 | $0.005965 | $0.006017 | $0.005965 | $0.005993 | $0.8391 | $77,470.51 |
| 2018-07-27 | $0.004124 | $0.005290 | $0.002507 | $0.005219 | $232.42 | $67,866.07 |
| 2018-07-28 | $0.005230 | $0.005262 | $0.004572 | $0.004584 | $12.17 | $59,769.93 |
| 2018-07-29 | $0.004603 | $0.006069 | $0.004177 | $0.005668 | $1,035.68 | $74,062.75 |
| 2018-07-30 | $0.005671 | $0.005684 | $0.002689 | $0.004915 | $236.87 | $64,345.33 |
| 2018-07-31 | $0.004906 | $0.004906 | $0.002842 | $0.003947 | $118.43 | $51,947.75 |