Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3806 | $0.4026 | $0.3262 | $0.3639 | $4,650.28 | $0 |
| 2018-02-02 | $0.3632 | $0.3632 | $0.3084 | $0.3399 | $4,279.87 | $0 |
| 2018-02-03 | $0.3411 | $0.3776 | $0.2840 | $0.2969 | $985.30 | $0 |
| 2018-02-04 | $0.2971 | $0.3555 | $0.2799 | $0.3317 | $2,355.90 | $0 |
| 2018-02-05 | $0.3285 | $0.3404 | $0.2811 | $0.2962 | $1,648.14 | $0 |
| 2018-02-06 | $0.2966 | $0.3247 | $0.1744 | $0.1821 | $311.94 | $0 |
| 2018-02-07 | $0.1819 | $0.3664 | $0.1658 | $0.1814 | $861.00 | $0 |
| 2018-02-08 | $0.1809 | $0.3227 | $0.1809 | $0.3177 | $1,325.12 | $0 |
| 2018-02-09 | $0.3187 | $0.3574 | $0.2909 | $0.3175 | $1,570.72 | $0 |
| 2018-02-10 | $0.3177 | $0.3910 | $0.3068 | $0.3210 | $1,272.64 | $0 |
| 2018-02-11 | $0.3207 | $0.3937 | $0.3071 | $0.3584 | $5,156.80 | $0 |
| 2018-02-12 | $0.3607 | $0.3734 | $0.3288 | $0.3428 | $335.13 | $0 |
| 2018-02-13 | $0.3434 | $0.4416 | $0.3366 | $0.3514 | $3,230.48 | $0 |
| 2018-02-14 | $0.3503 | $0.4367 | $0.3503 | $0.4356 | $1,877.87 | $0 |
| 2018-02-15 | $0.4358 | $0.4362 | $0.3774 | $0.3915 | $261.79 | $0 |
| 2018-02-16 | $0.3898 | $0.4264 | $0.3148 | $0.4078 | $2,024.06 | $0 |
| 2018-02-17 | $0.4077 | $0.4131 | $0.3489 | $0.4106 | $238.53 | $0 |
| 2018-02-18 | $0.4119 | $0.5378 | $0.3433 | $0.3640 | $3,508.22 | $0 |
| 2018-02-19 | $0.3623 | $0.4920 | $0.3623 | $0.4440 | $4,886.08 | $0 |
| 2018-02-20 | $0.4444 | $0.5092 | $0.3775 | $0.3816 | $4,459.75 | $0 |
| 2018-02-21 | $0.3811 | $0.4063 | $0.3082 | $0.3564 | $2,153.57 | $0 |
| 2018-02-22 | $0.3561 | $0.4052 | $0.3419 | $0.3715 | $1,164.84 | $0 |
| 2018-02-23 | $0.3475 | $0.4013 | $0.3389 | $0.3590 | $2,958.21 | $0 |
| 2018-02-24 | $0.3586 | $0.4094 | $0.3383 | $0.3583 | $909.79 | $0 |
| 2018-02-25 | $0.3578 | $0.3820 | $0.3375 | $0.3687 | $1,286.56 | $0 |
| 2018-02-26 | $0.3692 | $0.4162 | $0.3382 | $0.4093 | $1,625.37 | $0 |
| 2018-02-27 | $0.4105 | $0.4299 | $0.3703 | $0.3832 | $374.50 | $0 |
| 2018-02-28 | $0.3827 | $0.3960 | $0.3295 | $0.3298 | $190.51 | $0 |