Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005647 | $0.007844 | $0.005645 | $0.006451 | $84.90 | $0 |
| 2019-08-02 | $0.006453 | $0.006565 | $0.006237 | $0.006313 | $11.98 | $0 |
| 2019-08-03 | $0.006311 | $0.006494 | $0.005365 | $0.005412 | $6.46 | $0 |
| 2019-08-04 | $0.005413 | $0.01074 | $0.003471 | $0.005486 | $903.91 | $0 |
| 2019-08-05 | $0.005485 | $0.01034 | $0.005481 | $0.005796 | $9,882.22 | $0 |
| 2019-08-06 | $0.005790 | $0.006314 | $0.005069 | $0.005163 | $140.84 | $0 |
| 2019-08-07 | $0.005162 | $0.005469 | $0.004838 | $0.004900 | $24.60 | $0 |
| 2019-08-08 | $0.004900 | $0.005864 | $0.004830 | $0.005863 | $10.96 | $0 |
| 2019-08-09 | $0.005860 | $0.009890 | $0.005820 | $0.006404 | $170.71 | $0 |
| 2019-08-10 | $0.006404 | $0.009253 | $0.006369 | $0.006810 | $34.07 | $0 |
| 2019-08-11 | $0.006809 | $0.007370 | $0.006797 | $0.007368 | $6.37 | $0 |
| 2019-08-12 | $0.007370 | $0.007372 | $0.005773 | $0.005808 | $4.22 | $0 |
| 2019-08-13 | $0.005807 | $0.007002 | $0.004166 | $0.004353 | $58.06 | $0 |
| 2019-08-14 | $0.004353 | $0.004354 | $0.004004 | $0.004018 | $26.77 | $0 |
| 2019-08-15 | $0.004018 | $0.006101 | $0.003590 | $0.004023 | $192.82 | $0 |
| 2019-08-16 | $0.004023 | $0.004102 | $0.003847 | $0.004061 | $0 | $0 |
| 2019-08-17 | $0.004061 | $0.004061 | $0.004061 | $0.004061 | $0 | $0 |
| 2019-08-18 | $0.004061 | $0.004718 | $0.004061 | $0.004650 | $16.69 | $0 |
| 2019-08-19 | $0.004653 | $0.006879 | $0.004583 | $0.006879 | $33.81 | $0 |
| 2019-08-20 | $0.006879 | $0.006891 | $0.005626 | $0.005703 | $15.16 | $0 |
| 2019-08-21 | $0.005703 | $0.005726 | $0.003881 | $0.003952 | $16.79 | $0 |
| 2019-08-22 | $0.003952 | $0.003966 | $0.003821 | $0.003935 | $0 | $0 |
| 2019-08-23 | $0.003935 | $0.005603 | $0.003935 | $0.004475 | $64.12 | $0 |
| 2019-08-24 | $0.006140 | $0.009019 | $0.005587 | $0.008527 | $121.27 | $0 |
| 2019-08-25 | $0.008527 | $0.008653 | $0.008449 | $0.008485 | $0 | $0 |
| 2019-08-26 | $0.008485 | $0.008485 | $0.008485 | $0.008485 | $0 | $0 |
| 2019-08-27 | $0.008485 | $0.008485 | $0.008485 | $0.008485 | $0 | $0 |
| 2019-08-28 | $0.008485 | $0.008485 | $0.008485 | $0.008485 | $0 | $0 |
| 2019-08-29 | $0.008485 | $0.008485 | $0.005406 | $0.005418 | $10.30 | $0 |
| 2019-08-30 | $0.005418 | $0.005507 | $0.005364 | $0.005479 | $0 | $0 |
| 2019-08-31 | $0.005479 | $0.006957 | $0.005479 | $0.006926 | $52.49 | $0 |