Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1324 | $0.1336 | $0.1324 | $0.1332 | $9.30 | $0 |
| 2018-11-02 | $0.1332 | $0.1332 | $0.1265 | $0.1275 | $320.51 | $0 |
| 2018-11-03 | $0.1275 | $0.1275 | $0.1165 | $0.1165 | $0.7834 | $0 |
| 2018-11-04 | $0.1165 | $0.1165 | $0.1157 | $0.1163 | $0 | $0 |
| 2018-11-05 | $0.1163 | $0.1163 | $0.09272 | $0.09305 | $238.46 | $0 |
| 2018-11-06 | $0.09343 | $0.09368 | $0.09280 | $0.09337 | $0 | $0 |
| 2018-11-07 | $0.09337 | $0.1190 | $0.09337 | $0.1187 | $3.71 | $0 |
| 2018-11-08 | $0.1186 | $0.1188 | $0.1168 | $0.1175 | $0 | $0 |
| 2018-11-09 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $0 | $0 |
| 2018-11-10 | $0.1175 | $0.1175 | $0.09244 | $0.1092 | $240.68 | $0 |
| 2018-11-11 | $0.1091 | $0.1094 | $0.1081 | $0.1081 | $0 | $0 |
| 2018-11-12 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $0 |
| 2018-11-13 | $0.1081 | $0.1081 | $0.1075 | $0.1080 | $11.11 | $0 |
| 2018-11-14 | $0.1077 | $0.1081 | $0.09344 | $0.09684 | $0.9834 | $0 |
| 2018-11-15 | $0.09734 | $0.09774 | $0.09063 | $0.09426 | $0 | $0 |
| 2018-11-16 | $0.09426 | $0.09426 | $0.08040 | $0.08759 | $61.88 | $0 |
| 2018-11-17 | $0.08777 | $0.08777 | $0.08665 | $0.08698 | $0 | $0 |
| 2018-11-18 | $0.08698 | $0.08698 | $0.08698 | $0.08698 | $0 | $0 |
| 2018-11-19 | $0.08698 | $0.08698 | $0.08698 | $0.08698 | $0 | $0 |
| 2018-11-20 | $0.08698 | $0.09812 | $0.07936 | $0.08352 | $28.53 | $0 |
| 2018-11-21 | $0.08358 | $0.1012 | $0.08152 | $0.08925 | $35.79 | $0 |
| 2018-11-22 | $0.08893 | $0.08968 | $0.08480 | $0.08503 | $16.08 | $0 |
| 2018-11-23 | $0.08460 | $0.09845 | $0.08169 | $0.09699 | $12.13 | $0 |
| 2018-11-24 | $0.09692 | $0.09876 | $0.08422 | $0.08677 | $39.74 | $0 |
| 2018-11-25 | $0.08679 | $0.09275 | $0.07995 | $0.09211 | $0 | $0 |
| 2018-11-26 | $0.09211 | $0.09211 | $0.09211 | $0.09211 | $0 | $0 |
| 2018-11-27 | $0.09211 | $0.09211 | $0.07190 | $0.07524 | $16.87 | $0 |
| 2018-11-28 | $0.07532 | $0.08032 | $0.05635 | $0.05760 | $175.56 | $0 |
| 2018-11-29 | $0.05784 | $0.06590 | $0.05597 | $0.06387 | $3.61 | $0 |
| 2018-11-30 | $0.06402 | $0.06457 | $0.06256 | $0.06267 | $0 | $0 |