Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2291 | $0.4270 | $0.2255 | $0.2698 | $2,680.63 | $0 |
| 2018-01-02 | $0.2698 | $0.3481 | $0.2576 | $0.2991 | $1,920.52 | $0 |
| 2018-01-03 | $0.2987 | $0.4156 | $0.2549 | $0.3294 | $3,428.64 | $0 |
| 2018-01-04 | $0.3311 | $0.3332 | $0.2564 | $0.2609 | $5,591.18 | $0 |
| 2018-01-05 | $0.2608 | $0.3544 | $0.2584 | $0.3390 | $3,835.52 | $0 |
| 2018-01-06 | $0.3393 | $0.4161 | $0.2912 | $0.3125 | $8,178.33 | $0 |
| 2018-01-07 | $0.3123 | $0.3686 | $0.2940 | $0.2944 | $8,046.16 | $0 |
| 2018-01-08 | $0.2942 | $0.3450 | $0.2691 | $0.3022 | $4,011.82 | $0 |
| 2018-01-09 | $0.3013 | $0.3613 | $0.2857 | $0.2977 | $5,236.02 | $0 |
| 2018-01-10 | $0.2981 | $0.4088 | $0.2701 | $0.3958 | $25,277.20 | $0 |
| 2018-01-11 | $0.3954 | $0.5451 | $0.2820 | $0.5130 | $20,139.40 | $0 |
| 2018-01-12 | $0.5277 | $0.9805 | $0.4794 | $0.9004 | $113,054 | $0 |
| 2018-01-13 | $0.8994 | $0.9500 | $0.3393 | $0.5659 | $51,245.00 | $0 |
| 2018-01-14 | $0.5801 | $0.7555 | $0.3299 | $0.4438 | $26,479.50 | $0 |
| 2018-01-15 | $0.4407 | $0.6214 | $0.3604 | $0.4995 | $13,645.60 | $0 |
| 2018-01-16 | $0.5308 | $0.5653 | $0.3126 | $0.4425 | $9,857.10 | $0 |
| 2018-01-17 | $0.4406 | $0.4429 | $0.2896 | $0.3113 | $5,749.48 | $0 |
| 2018-01-18 | $0.3296 | $0.4057 | $0.2338 | $0.3792 | $6,500.22 | $0 |
| 2018-01-19 | $0.3752 | $0.4082 | $0.3346 | $0.3835 | $1,558.84 | $0 |
| 2018-01-20 | $0.3875 | $0.4289 | $0.3599 | $0.3702 | $2,851.41 | $0 |
| 2018-01-21 | $0.3711 | $0.4013 | $0.3366 | $0.3620 | $2,759.12 | $0 |
| 2018-01-22 | $0.3663 | $0.4335 | $0.3292 | $0.4308 | $60.11 | $0 |
| 2018-01-23 | $0.4300 | $0.4326 | $0.2013 | $0.3276 | $2,192.94 | $0 |
| 2018-01-24 | $0.3275 | $0.3574 | $0.2956 | $0.3062 | $3,130.27 | $0 |
| 2018-01-25 | $0.3111 | $0.5378 | $0.3086 | $0.4500 | $13,667.20 | $0 |
| 2018-01-26 | $0.4487 | $0.5290 | $0.3824 | $0.4144 | $12,188.10 | $0 |
| 2018-01-27 | $0.4142 | $0.4161 | $0.2563 | $0.3581 | $3,229.24 | $0 |
| 2018-01-28 | $0.3600 | $0.4057 | $0.3177 | $0.3715 | $377.74 | $0 |
| 2018-01-29 | $0.3711 | $0.4269 | $0.3342 | $0.3388 | $3,618.93 | $0 |
| 2018-01-30 | $0.3389 | $0.3960 | $0.3005 | $0.3165 | $4,691.73 | $0 |
| 2018-01-31 | $0.3170 | $0.3773 | $0.3088 | $0.3247 | $4,164.20 | $0 |