Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.06267 | $0.07009 | $0.06267 | $0.06959 | $1.68 | $0 |
| 2018-12-02 | $0.06953 | $0.07156 | $0.06806 | $0.06868 | $1.66 | $0 |
| 2018-12-03 | $0.06907 | $0.06907 | $0.05766 | $0.05816 | $157.54 | $0 |
| 2018-12-04 | $0.05811 | $0.06099 | $0.05741 | $0.05965 | $0 | $0 |
| 2018-12-05 | $0.05965 | $0.05965 | $0.05965 | $0.05965 | $0 | $0 |
| 2018-12-06 | $0.05965 | $0.05965 | $0.05275 | $0.05275 | $0.2992 | $0 |
| 2018-12-07 | $0.05266 | $0.05363 | $0.04999 | $0.05219 | $1.74 | $0 |
| 2018-12-08 | $0.05215 | $0.05910 | $0.05212 | $0.05854 | $1.73 | $0 |
| 2018-12-09 | $0.05837 | $0.06298 | $0.05834 | $0.06174 | $3.66 | $0 |
| 2018-12-10 | $0.06166 | $0.06232 | $0.05922 | $0.05980 | $4.56 | $0 |
| 2018-12-11 | $0.05973 | $0.06003 | $0.05781 | $0.05839 | $0 | $0 |
| 2018-12-12 | $0.05839 | $0.06135 | $0.05506 | $0.05533 | $4.25 | $0 |
| 2018-12-13 | $0.05536 | $0.05538 | $0.04448 | $0.04485 | $0.9060 | $0 |
| 2018-12-14 | $0.04483 | $0.05313 | $0.04427 | $0.05181 | $1.02 | $0 |
| 2018-12-15 | $0.05185 | $0.06028 | $0.05180 | $0.05992 | $6.42 | $0 |
| 2018-12-16 | $0.05991 | $0.06107 | $0.05986 | $0.06063 | $0 | $0 |
| 2018-12-17 | $0.06063 | $0.06577 | $0.03624 | $0.06557 | $10.51 | $0 |
| 2018-12-18 | $0.06558 | $0.06830 | $0.06448 | $0.06830 | $1.23 | $0 |
| 2018-12-19 | $0.06851 | $0.06899 | $0.04786 | $0.04830 | $0.6472 | $0 |
| 2018-12-20 | $0.04818 | $0.04894 | $0.04805 | $0.04894 | $0 | $0 |
| 2018-12-21 | $0.04894 | $0.04894 | $0.04894 | $0.04894 | $0 | $0 |
| 2018-12-22 | $0.04894 | $0.04894 | $0.04894 | $0.04894 | $0 | $0 |
| 2018-12-23 | $0.04894 | $0.07486 | $0.04894 | $0.07405 | $9.34 | $0 |
| 2018-12-24 | $0.07408 | $0.07916 | $0.05681 | $0.05718 | $17.97 | $0 |
| 2018-12-25 | $0.05730 | $0.05730 | $0.05258 | $0.05258 | $0 | $0 |
| 2018-12-26 | $0.05258 | $0.05258 | $0.03855 | $0.03879 | $41.30 | $0 |
| 2018-12-27 | $0.03876 | $0.06426 | $0.03870 | $0.04722 | $319.83 | $0 |
| 2018-12-28 | $0.04727 | $0.07488 | $0.04717 | $0.07440 | $27.17 | $0 |
| 2018-12-29 | $0.07451 | $0.08312 | $0.07202 | $0.07225 | $123.97 | $0 |
| 2018-12-30 | $0.07232 | $0.07387 | $0.07163 | $0.07305 | $0.4121 | $0 |
| 2018-12-31 | $0.07308 | $0.07311 | $0.07147 | $0.07170 | $0 | $0 |