Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3123 | $0.3344 | $0.3005 | $0.3076 | $50.44 | $0 |
| 2018-05-02 | $0.3071 | $0.3378 | $0.3038 | $0.3117 | $529.51 | $0 |
| 2018-05-03 | $0.3117 | $0.3542 | $0.3106 | $0.3368 | $241.23 | $0 |
| 2018-05-04 | $0.3367 | $0.3517 | $0.3303 | $0.3492 | $165.37 | $0 |
| 2018-05-05 | $0.3490 | $0.3511 | $0.3130 | $0.3314 | $215.89 | $0 |
| 2018-05-06 | $0.3316 | $0.3462 | $0.3187 | $0.3458 | $66.73 | $0 |
| 2018-05-07 | $0.3461 | $0.3463 | $0.3183 | $0.3230 | $12.37 | $0 |
| 2018-05-08 | $0.3237 | $0.3260 | $0.2991 | $0.3113 | $330.13 | $0 |
| 2018-05-09 | $0.3108 | $0.3142 | $0.2962 | $0.2987 | $70.88 | $0 |
| 2018-05-10 | $0.2986 | $0.3276 | $0.2975 | $0.3246 | $494.05 | $0 |
| 2018-05-11 | $0.3250 | $0.3250 | $0.3005 | $0.3035 | $350.21 | $0 |
| 2018-05-12 | $0.3026 | $0.3099 | $0.2662 | $0.2718 | $4.59 | $0 |
| 2018-05-13 | $0.2717 | $0.3236 | $0.2717 | $0.3026 | $579.13 | $0 |
| 2018-05-14 | $0.3025 | $0.3119 | $0.2673 | $0.2861 | $2,070.66 | $0 |
| 2018-05-15 | $0.2856 | $0.2982 | $0.2823 | $0.2839 | $299.61 | $0 |
| 2018-05-16 | $0.2838 | $0.3021 | $0.2777 | $0.2900 | $1,474.72 | $0 |
| 2018-05-17 | $0.2902 | $0.2943 | $0.2858 | $0.2906 | $273.79 | $0 |
| 2018-05-18 | $0.2908 | $0.3037 | $0.2829 | $0.2894 | $52.88 | $0 |
| 2018-05-19 | $0.2894 | $0.3063 | $0.2854 | $0.2864 | $38.83 | $0 |
| 2018-05-20 | $0.2866 | $0.3135 | $0.2705 | $0.3133 | $47.84 | $0 |
| 2018-05-21 | $0.3137 | $0.3156 | $0.2774 | $0.3051 | $62.36 | $0 |
| 2018-05-22 | $0.3050 | $0.3051 | $0.2693 | $0.2884 | $648.69 | $0 |
| 2018-05-23 | $0.2881 | $0.2932 | $0.2755 | $0.2838 | $396.81 | $0 |
| 2018-05-24 | $0.2831 | $0.2907 | $0.2673 | $0.2699 | $13.50 | $0 |
| 2018-05-25 | $0.2704 | $0.3099 | $0.2651 | $0.2741 | $65.08 | $0 |
| 2018-05-26 | $0.2738 | $0.2795 | $0.2579 | $0.2593 | $13.05 | $0 |
| 2018-05-27 | $0.2594 | $0.2893 | $0.2559 | $0.2657 | $422.94 | $0 |
| 2018-05-28 | $0.2658 | $0.2924 | $0.2601 | $0.2918 | $305.51 | $0 |
| 2018-05-29 | $0.2917 | $0.3009 | $0.2692 | $0.2776 | $893.05 | $0 |
| 2018-05-30 | $0.2778 | $0.2954 | $0.2774 | $0.2953 | $15.50 | $0 |
| 2018-05-31 | $0.2952 | $0.3034 | $0.2821 | $0.2838 | $125.44 | $0 |