Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.07264 | $0.07282 | $0.06179 | $0.06243 | $2.76 | $0 |
| 2019-06-02 | $0.06243 | $0.06386 | $0.06239 | $0.06380 | $1.28 | $0 |
| 2019-06-03 | $0.06381 | $0.06381 | $0.05937 | $0.05966 | $0.9414 | $0 |
| 2019-06-04 | $0.05959 | $0.05959 | $0.05729 | $0.05845 | $0 | $0 |
| 2019-06-05 | $0.05845 | $0.05845 | $0.05845 | $0.05845 | $0 | $0 |
| 2019-06-06 | $0.05845 | $0.05845 | $0.05845 | $0.05845 | $0 | $0 |
| 2019-06-07 | $0.05845 | $0.05939 | $0.05782 | $0.05857 | $6.34 | $0 |
| 2019-06-08 | $0.05856 | $0.06769 | $0.05727 | $0.05800 | $117.88 | $0 |
| 2019-06-09 | $0.05800 | $0.07102 | $0.05753 | $0.06867 | $5.90 | $0 |
| 2019-06-10 | $0.06850 | $0.06876 | $0.05682 | $0.05962 | $10.98 | $0 |
| 2019-06-11 | $0.05968 | $0.05988 | $0.05809 | $0.05904 | $0.7926 | $0 |
| 2019-06-12 | $0.05904 | $0.06115 | $0.05845 | $0.06060 | $2.81 | $0 |
| 2019-06-13 | $0.06065 | $0.08166 | $0.06019 | $0.08129 | $90.77 | $0 |
| 2019-06-14 | $0.08135 | $0.1731 | $0.07045 | $0.1605 | $230.50 | $0 |
| 2019-06-15 | $0.1605 | $0.1638 | $0.1593 | $0.1634 | $0 | $0 |
| 2019-06-16 | $0.1634 | $0.1695 | $0.07984 | $0.08099 | $6.81 | $0 |
| 2019-06-17 | $0.08106 | $0.08546 | $0.08101 | $0.08464 | $14.69 | $0 |
| 2019-06-18 | $0.08460 | $0.08486 | $0.08150 | $0.08201 | $0.9062 | $0 |
| 2019-06-19 | $0.08207 | $0.08402 | $0.08199 | $0.08379 | $0 | $0 |
| 2019-06-20 | $0.08379 | $0.08379 | $0.08379 | $0.08379 | $0 | $0 |
| 2019-06-21 | $0.08379 | $0.08379 | $0.08379 | $0.08379 | $0 | $0 |
| 2019-06-22 | $0.08379 | $0.1004 | $0.08379 | $0.09618 | $2.98 | $0 |
| 2019-06-23 | $0.09620 | $0.09785 | $0.09472 | $0.09605 | $0 | $0 |
| 2019-06-24 | $0.09605 | $0.09605 | $0.09233 | $0.09381 | $3.08 | $0 |
| 2019-06-25 | $0.09380 | $0.09741 | $0.09084 | $0.09455 | $15.31 | $0 |
| 2019-06-26 | $0.09455 | $0.1104 | $0.07409 | $0.07887 | $26.23 | $0 |
| 2019-06-27 | $0.07887 | $0.08734 | $0.06262 | $0.06696 | $38.42 | $0 |
| 2019-06-28 | $0.06696 | $0.07451 | $0.06510 | $0.07432 | $13.19 | $0 |
| 2019-06-29 | $0.07437 | $0.07439 | $0.06878 | $0.07048 | $0 | $0 |
| 2019-06-30 | $0.07048 | $0.07048 | $0.07048 | $0.07048 | $0 | $0 |