Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3303 | $0.4250 | $0.3277 | $0.3868 | $1,115.94 | $0 |
| 2018-03-02 | $0.4323 | $0.4421 | $0.3474 | $0.3535 | $1,868.03 | $0 |
| 2018-03-03 | $0.3531 | $0.4189 | $0.2913 | $0.3659 | $2,854.59 | $0 |
| 2018-03-04 | $0.3653 | $0.3754 | $0.3401 | $0.3623 | $1,159.39 | $0 |
| 2018-03-05 | $0.3621 | $0.3640 | $0.2995 | $0.3011 | $851.15 | $0 |
| 2018-03-06 | $0.3003 | $0.3725 | $0.2946 | $0.3441 | $567.69 | $0 |
| 2018-03-07 | $0.3436 | $0.3812 | $0.3211 | $0.3751 | $892.12 | $0 |
| 2018-03-08 | $0.3746 | $0.3813 | $0.2786 | $0.3468 | $857.86 | $0 |
| 2018-03-09 | $0.3446 | $0.3487 | $0.2718 | $0.2998 | $414.25 | $0 |
| 2018-03-10 | $0.2999 | $0.3315 | $0.2878 | $0.3082 | $897.16 | $0 |
| 2018-03-11 | $0.3071 | $0.3558 | $0.2966 | $0.3504 | $132.68 | $0 |
| 2018-03-12 | $0.3493 | $0.3644 | $0.2770 | $0.3309 | $116.25 | $0 |
| 2018-03-13 | $0.3290 | $0.3483 | $0.2791 | $0.2836 | $694.25 | $0 |
| 2018-03-14 | $0.2836 | $0.3347 | $0.2818 | $0.3063 | $524.81 | $0 |
| 2018-03-15 | $0.3062 | $0.3280 | $0.2652 | $0.3003 | $533.28 | $0 |
| 2018-03-16 | $0.3001 | $0.3112 | $0.2889 | $0.2945 | $28.09 | $0 |
| 2018-03-17 | $0.2950 | $0.3145 | $0.2803 | $0.2871 | $254.17 | $0 |
| 2018-03-18 | $0.2864 | $0.3405 | $0.2745 | $0.3370 | $133.75 | $0 |
| 2018-03-19 | $0.3356 | $0.3506 | $0.3272 | $0.3358 | $38.34 | $0 |
| 2018-03-20 | $0.3395 | $0.3395 | $0.2804 | $0.3163 | $257.40 | $0 |
| 2018-03-21 | $0.3169 | $0.3279 | $0.2971 | $0.2999 | $586.95 | $0 |
| 2018-03-22 | $0.2993 | $0.3412 | $0.2646 | $0.2654 | $679.20 | $0 |
| 2018-03-23 | $0.2654 | $0.3166 | $0.2598 | $0.2928 | $620.54 | $0 |
| 2018-03-24 | $0.2970 | $0.3258 | $0.2890 | $0.2897 | $1,561.15 | $0 |
| 2018-03-25 | $0.3024 | $0.3117 | $0.2874 | $0.2956 | $985.15 | $0 |
| 2018-03-26 | $0.2954 | $0.3135 | $0.2751 | $0.3118 | $862.69 | $0 |
| 2018-03-27 | $0.3113 | $0.3123 | $0.2650 | $0.2654 | $84.03 | $0 |
| 2018-03-28 | $0.3045 | $0.3163 | $0.2906 | $0.3057 | $48.19 | $0 |
| 2018-03-29 | $0.3061 | $0.3272 | $0.2373 | $0.2809 | $2,536.18 | $0 |
| 2018-03-30 | $0.2802 | $0.3047 | $0.2639 | $0.2987 | $4,125.90 | $0 |
| 2018-03-31 | $0.2988 | $0.3219 | $0.2868 | $0.3119 | $1,146.98 | $0 |