Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2606 | $0.3288 | $0.1485 | $0.1485 | $32,849.50 | $0 |
| 2017-11-02 | $0.1488 | $0.2215 | $0.1397 | $0.1682 | $10,425.50 | $0 |
| 2017-11-03 | $0.1684 | $0.1991 | $0.1518 | $0.1630 | $8,347.65 | $0 |
| 2017-11-04 | $0.1626 | $0.1931 | $0.1591 | $0.1916 | $8,659.88 | $0 |
| 2017-11-05 | $0.2200 | $0.2423 | $0.1550 | $0.2051 | $10,701.60 | $0 |
| 2017-11-06 | $0.2056 | $0.2076 | $0.1104 | $0.1263 | $7,126.74 | $0 |
| 2017-11-07 | $0.1261 | $0.1606 | $0.1121 | $0.1471 | $6,110.16 | $0 |
| 2017-11-08 | $0.1468 | $0.1509 | $0.09259 | $0.1297 | $12,313.90 | $0 |
| 2017-11-09 | $0.1362 | $0.1470 | $0.09967 | $0.1000 | $3,985.09 | $0 |
| 2017-11-10 | $0.1002 | $0.1089 | $0.07703 | $0.09682 | $4,508.05 | $0 |
| 2017-11-11 | $0.09650 | $0.09944 | $0.07616 | $0.09373 | $2,720.99 | $0 |
| 2017-11-12 | $0.09373 | $0.1291 | $0.07023 | $0.08324 | $3,609.59 | $0 |
| 2017-11-13 | $0.08337 | $0.09093 | $0.07685 | $0.07839 | $1,690.99 | $0 |
| 2017-11-14 | $0.07845 | $0.1101 | $0.07845 | $0.1079 | $3,543.74 | $0 |
| 2017-11-15 | $0.1080 | $0.1307 | $0.09504 | $0.09875 | $4,292.95 | $0 |
| 2017-11-16 | $0.09883 | $0.1060 | $0.09049 | $0.09984 | $1,102.23 | $0 |
| 2017-11-17 | $0.09980 | $0.1024 | $0.07554 | $0.09040 | $3,288.92 | $0 |
| 2017-11-18 | $0.09010 | $0.09688 | $0.07607 | $0.09243 | $1,341.65 | $0 |
| 2017-11-19 | $0.09225 | $0.1232 | $0.07893 | $0.08602 | $2,457.96 | $0 |
| 2017-11-20 | $0.08597 | $0.1020 | $0.06979 | $0.07005 | $1,230.04 | $0 |
| 2017-11-21 | $0.07005 | $0.08938 | $0.06652 | $0.08579 | $729.41 | $0 |
| 2017-11-22 | $0.08598 | $0.09124 | $0.06924 | $0.08034 | $1,725.87 | $0 |
| 2017-11-23 | $0.08041 | $0.08884 | $0.03373 | $0.04224 | $1,507.42 | $0 |
| 2017-11-24 | $0.04204 | $0.07007 | $0.01015 | $0.05567 | $2,524.41 | $0 |
| 2017-11-25 | $0.05555 | $0.06121 | $0.03078 | $0.04281 | $926.58 | $0 |
| 2017-11-26 | $0.04280 | $0.06503 | $0.03695 | $0.06503 | $2,269.62 | $0 |
| 2017-11-27 | $0.06503 | $0.2296 | $0.06503 | $0.1274 | $4,140.56 | $0 |
| 2017-11-28 | $0.1393 | $0.1986 | $0.1187 | $0.1574 | $7,844.62 | $0 |
| 2017-11-29 | $0.1574 | $0.2106 | $0.1450 | $0.1455 | $4,880.96 | $0 |
| 2017-11-30 | $0.1473 | $0.2814 | $0.1469 | $0.1747 | $5,195.57 | $0 |