Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-02 | $0.1824 | $0.2017 | $0.1811 | $0.2001 | $17.20 | $0 |
| 2018-10-03 | $0.2002 | $0.2007 | $0.1972 | $0.1980 | $0.8014 | $0 |
| 2018-10-04 | $0.2019 | $0.2023 | $0.2008 | $0.2010 | $18.56 | $0 |
| 2018-10-05 | $0.2015 | $0.2023 | $0.2005 | $0.2015 | $11.61 | $0 |
| 2018-10-06 | $0.2076 | $0.2076 | $0.2060 | $0.2063 | $1.67 | $0 |
| 2018-10-07 | $0.2070 | $0.2074 | $0.2051 | $0.2051 | $1.66 | $0 |
| 2018-10-08 | $0.2064 | $0.2102 | $0.2060 | $0.2085 | $5.42 | $0 |
| 2018-10-09 | $0.2092 | $0.2095 | $0.2081 | $0.2091 | $5.44 | $0 |
| 2018-10-11 | $0.1738 | $0.1738 | $0.1311 | $0.1318 | $94.53 | $0 |
| 2018-10-12 | $0.1317 | $0.1335 | $0.1314 | $0.1330 | $77.92 | $0 |
| 2018-10-13 | $0.1721 | $0.1721 | $0.1321 | $0.1669 | $63.85 | $0 |
| 2018-10-14 | $0.1669 | $0.2229 | $0.1669 | $0.2209 | $16.45 | $0 |
| 2018-10-15 | $0.2211 | $0.2498 | $0.2196 | $0.2349 | $13.24 | $0 |
| 2018-10-16 | $0.2318 | $0.2329 | $0.2304 | $0.2314 | $6.75 | $0 |
| 2018-10-17 | $0.2322 | $0.2327 | $0.2286 | $0.2296 | $0.6566 | $0 |
| 2018-10-18 | $0.2305 | $0.2314 | $0.2259 | $0.2276 | $2.65 | $0 |
| 2018-10-19 | $0.2276 | $0.2281 | $0.2256 | $0.2258 | $0.6775 | $0 |
| 2018-10-20 | $0.2259 | $0.2275 | $0.2254 | $0.2264 | $0.6793 | $0 |
| 2018-10-21 | $0.1829 | $0.1829 | $0.1806 | $0.1818 | $1.03 | $0 |
| 2018-10-22 | $0.1817 | $0.1842 | $0.1802 | $0.1810 | $1.02 | $0 |
| 2018-10-23 | $0.1373 | $0.1769 | $0.1362 | $0.1764 | $146.35 | $0 |
| 2018-10-24 | $0.1756 | $0.1769 | $0.1688 | $0.1701 | $127.63 | $0 |
| 2018-10-25 | $0.1702 | $0.1703 | $0.1366 | $0.1367 | $125.47 | $0 |
| 2018-10-26 | $0.1365 | $0.1724 | $0.1363 | $0.1371 | $151.67 | $0 |
| 2018-10-27 | $0.1366 | $0.1375 | $0.1285 | $0.1287 | $200.32 | $0 |
| 2018-10-28 | $0.1294 | $0.1299 | $0.1285 | $0.1297 | $23.22 | $0 |
| 2018-10-29 | $0.1291 | $0.1413 | $0.1256 | $0.1413 | $33.14 | $0 |
| 2018-10-30 | $0.1413 | $0.1419 | $0.1319 | $0.1322 | $3.02 | $0 |
| 2018-10-31 | $0.1326 | $0.1411 | $0.1320 | $0.1324 | $2.97 | $0 |