Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07048 | $0.07048 | $0.05870 | $0.05923 | $2.96 | $0 |
| 2019-07-02 | $0.05925 | $0.06673 | $0.05731 | $0.06618 | $7.77 | $0 |
| 2019-07-03 | $0.06618 | $0.06977 | $0.06270 | $0.06887 | $7.30 | $0 |
| 2019-07-04 | $0.06886 | $0.06923 | $0.06487 | $0.06508 | $6.86 | $0 |
| 2019-07-05 | $0.06506 | $0.06649 | $0.06355 | $0.06406 | $3.36 | $0 |
| 2019-07-06 | $0.06403 | $0.06737 | $0.06103 | $0.06160 | $68.73 | $0 |
| 2019-07-07 | $0.06160 | $0.06192 | $0.06125 | $0.06161 | $0 | $0 |
| 2019-07-08 | $0.06161 | $0.06161 | $0.06161 | $0.06161 | $0 | $0 |
| 2019-07-09 | $0.06161 | $0.06161 | $0.05505 | $0.05652 | $34.64 | $0 |
| 2019-07-10 | $0.05652 | $0.05913 | $0.05370 | $0.05585 | $28.04 | $0 |
| 2019-07-11 | $0.05585 | $0.05585 | $0.05205 | $0.05468 | $21.87 | $0 |
| 2019-07-12 | $0.05472 | $0.05665 | $0.05376 | $0.05636 | $0 | $0 |
| 2019-07-13 | $0.05636 | $0.05636 | $0.05636 | $0.05636 | $0 | $0 |
| 2019-07-14 | $0.05636 | $0.05828 | $0.05252 | $0.05271 | $5.27 | $0 |
| 2019-07-15 | $0.05274 | $0.06582 | $0.05131 | $0.06485 | $1.09 | $0 |
| 2019-07-16 | $0.06479 | $0.06552 | $0.05610 | $0.05635 | $2.06 | $0 |
| 2019-07-17 | $0.05623 | $0.05939 | $0.05433 | $0.05847 | $0 | $0 |
| 2019-07-18 | $0.05847 | $0.06242 | $0.05490 | $0.05965 | $64.28 | $0 |
| 2019-07-19 | $0.05965 | $0.06000 | $0.05714 | $0.05824 | $0 | $0 |
| 2019-07-20 | $0.05824 | $0.05824 | $0.05824 | $0.05824 | $0 | $0 |
| 2019-07-21 | $0.05824 | $0.05824 | $0.05824 | $0.05824 | $0 | $0 |
| 2019-07-22 | $0.05824 | $0.05824 | $0.04129 | $0.04134 | $9.19 | $0 |
| 2019-07-23 | $0.04133 | $0.04136 | $0.03909 | $0.03916 | $1.49 | $0 |
| 2019-07-24 | $0.03916 | $0.03916 | $0.03810 | $0.03815 | $0 | $0 |
| 2019-07-25 | $0.03815 | $0.04017 | $0.03815 | $0.03920 | $29.14 | $0 |
| 2019-07-26 | $0.03919 | $0.03922 | $0.002648 | $0.02663 | $74.67 | $0 |
| 2019-07-27 | $0.02663 | $0.02745 | $0.003298 | $0.005216 | $2,664.13 | $0 |
| 2019-07-28 | $0.005685 | $0.01338 | $0.004732 | $0.006863 | $1,117.00 | $0 |
| 2019-07-29 | $0.006864 | $0.009689 | $0.006267 | $0.006284 | $627.22 | $0 |
| 2019-07-30 | $0.006285 | $0.008278 | $0.004979 | $0.004989 | $198.20 | $0 |
| 2019-07-31 | $0.004987 | $0.006736 | $0.004987 | $0.005644 | $28.57 | $0 |