Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2457 | $0.2470 | $0.2378 | $0.2401 | $10.79 | $0 |
| 2018-07-02 | $0.2401 | $0.2402 | $0.2157 | $0.2260 | $246.21 | $0 |
| 2018-07-03 | $0.2249 | $0.2348 | $0.2200 | $0.2307 | $241.43 | $0 |
| 2018-07-04 | $0.2306 | $0.2409 | $0.2283 | $0.2332 | $25.04 | $0 |
| 2018-07-05 | $0.2336 | $0.2369 | $0.2297 | $0.2320 | $20.36 | $0 |
| 2018-07-06 | $0.2320 | $0.2351 | $0.2293 | $0.2347 | $14.01 | $0 |
| 2018-07-07 | $0.2343 | $0.2346 | $0.2094 | $0.2326 | $695.34 | $0 |
| 2018-07-08 | $0.2323 | $0.2328 | $0.2302 | $0.2306 | $39.58 | $0 |
| 2018-07-09 | $0.2305 | $0.2314 | $0.2297 | $0.2306 | $39.58 | $0 |
| 2018-07-11 | $0.2300 | $0.2315 | $0.2239 | $0.2244 | $148.84 | $0 |
| 2018-07-12 | $0.2243 | $0.2336 | $0.2173 | $0.2336 | $169.37 | $0 |
| 2018-07-13 | $0.2338 | $0.2363 | $0.2315 | $0.2342 | $72.75 | $0 |
| 2018-07-14 | $0.2336 | $0.2520 | $0.2254 | $0.2500 | $83.43 | $0 |
| 2018-07-15 | $0.2499 | $0.2539 | $0.2276 | $0.2280 | $1.57 | $0 |
| 2018-07-16 | $0.2283 | $0.2377 | $0.2183 | $0.2292 | $108.58 | $0 |
| 2018-07-17 | $0.2286 | $0.2784 | $0.2279 | $0.2556 | $128.47 | $0 |
| 2018-07-18 | $0.2555 | $0.2628 | $0.2407 | $0.2437 | $30.60 | $0 |
| 2018-07-19 | $0.2439 | $0.2481 | $0.2414 | $0.2441 | $3.65 | $0 |
| 2018-07-20 | $0.2443 | $0.2499 | $0.2383 | $0.2397 | $69.52 | $0 |
| 2018-07-21 | $0.2397 | $0.2429 | $0.2366 | $0.2420 | $70.18 | $0 |
| 2018-07-22 | $0.2419 | $0.2459 | $0.2409 | $0.2420 | $9.61 | $0 |
| 2018-07-23 | $0.2417 | $0.2542 | $0.2417 | $0.2518 | $1.99 | $0 |
| 2018-07-24 | $0.2522 | $0.2754 | $0.2516 | $0.2754 | $25.74 | $0 |
| 2018-07-25 | $0.2703 | $0.2966 | $0.2637 | $0.2669 | $46.70 | $0 |
| 2018-07-26 | $0.2668 | $0.2708 | $0.2571 | $0.2597 | $6.20 | $0 |
| 2018-07-27 | $0.2596 | $0.2596 | $0.2574 | $0.2593 | $6.19 | $0 |
| 2018-07-28 | $0.2666 | $0.2676 | $0.2663 | $0.2673 | $2.51 | $0 |
| 2018-07-29 | $0.2683 | $0.2701 | $0.2615 | $0.2629 | $52.88 | $0 |
| 2018-07-30 | $0.2630 | $0.2636 | $0.2540 | $0.2540 | $51.10 | $0 |
| 2018-07-31 | $0.2598 | $0.2606 | $0.2242 | $0.2340 | $996.75 | $0 |