Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3118 | $0.3218 | $0.2755 | $0.3138 | $880.83 | $0 |
| 2018-04-02 | $0.3153 | $0.3279 | $0.2365 | $0.3097 | $1,177.38 | $0 |
| 2018-04-03 | $0.3099 | $0.3278 | $0.2741 | $0.2836 | $966.88 | $0 |
| 2018-04-04 | $0.2834 | $0.3136 | $0.2766 | $0.2881 | $915.70 | $0 |
| 2018-04-05 | $0.2882 | $0.3096 | $0.2790 | $0.2982 | $623.56 | $0 |
| 2018-04-06 | $0.2967 | $0.3100 | $0.2507 | $0.3075 | $349.61 | $0 |
| 2018-04-07 | $0.3078 | $0.3224 | $0.2926 | $0.2967 | $198.55 | $0 |
| 2018-04-08 | $0.2970 | $0.3296 | $0.2936 | $0.3282 | $63.51 | $0 |
| 2018-04-09 | $0.3288 | $0.3347 | $0.2682 | $0.3040 | $1,277.26 | $0 |
| 2018-04-10 | $0.3042 | $0.3213 | $0.2559 | $0.3141 | $846.33 | $0 |
| 2018-04-11 | $0.3144 | $0.3271 | $0.2701 | $0.3271 | $680.46 | $0 |
| 2018-04-12 | $0.3263 | $0.3522 | $0.2948 | $0.3126 | $2,086.36 | $0 |
| 2018-04-13 | $0.3130 | $0.3165 | $0.2954 | $0.3055 | $717.72 | $0 |
| 2018-04-14 | $0.3055 | $0.3561 | $0.3044 | $0.3524 | $3.79 | $0 |
| 2018-04-15 | $0.3528 | $0.3568 | $0.3109 | $0.3139 | $355.98 | $0 |
| 2018-04-16 | $0.3138 | $0.3261 | $0.2878 | $0.2904 | $555.85 | $0 |
| 2018-04-17 | $0.2905 | $0.3263 | $0.2883 | $0.3164 | $213.28 | $0 |
| 2018-04-18 | $0.3165 | $0.3279 | $0.3078 | $0.3272 | $338.79 | $0 |
| 2018-04-19 | $0.3275 | $0.3313 | $0.3140 | $0.3160 | $34.10 | $0 |
| 2018-04-20 | $0.3162 | $0.3719 | $0.2918 | $0.3265 | $426.70 | $0 |
| 2018-04-21 | $0.3266 | $0.3313 | $0.3097 | $0.3172 | $107.29 | $0 |
| 2018-04-22 | $0.3172 | $0.3406 | $0.3073 | $0.3088 | $378.62 | $0 |
| 2018-04-23 | $0.3082 | $0.3306 | $0.2970 | $0.3297 | $5,106.34 | $0 |
| 2018-04-24 | $0.3300 | $0.3506 | $0.3170 | $0.3435 | $181.80 | $0 |
| 2018-04-25 | $0.3412 | $0.3412 | $0.2941 | $0.2945 | $141.13 | $0 |
| 2018-04-26 | $0.2969 | $0.3427 | $0.2897 | $0.3419 | $20.15 | $0 |
| 2018-04-27 | $0.3424 | $0.3424 | $0.2791 | $0.2791 | $336.78 | $0 |
| 2018-04-28 | $0.2778 | $0.3158 | $0.2773 | $0.3137 | $243.39 | $0 |
| 2018-04-29 | $0.3178 | $0.3494 | $0.2980 | $0.3107 | $578.33 | $0 |
| 2018-04-30 | $0.3106 | $0.3504 | $0.2987 | $0.3121 | $250.31 | $0 |