Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002162 | $0.002194 | $0.001657 | $0.001684 | $28.49 | $0 |
| 2020-05-02 | $0.001685 | $0.001692 | $0.001668 | $0.001684 | $0 | $0 |
| 2020-05-03 | $0.001684 | $0.001684 | $0.001684 | $0.001684 | $0 | $0 |
| 2020-05-04 | $0.001684 | $0.001684 | $0.001684 | $0.001684 | $0 | $0 |
| 2020-05-05 | $0.001684 | $0.001886 | $0.001684 | $0.001886 | $7.94 | $0 |
| 2020-05-06 | $0.001883 | $0.001975 | $0.001880 | $0.001970 | $0 | $0 |
| 2020-05-07 | $0.001970 | $0.001970 | $0.001671 | $0.001686 | $2.25 | $0 |
| 2020-05-08 | $0.001685 | $0.002597 | $0.001661 | $0.002459 | $14.18 | $0 |
| 2020-05-09 | $0.002460 | $0.002477 | $0.002386 | $0.002432 | $0 | $0 |
| 2020-05-10 | $0.002432 | $0.002663 | $0.001290 | $0.002626 | $14.67 | $0 |
| 2020-05-11 | $0.002627 | $0.002640 | $0.002589 | $0.002607 | $0 | $0 |
| 2020-05-12 | $0.002607 | $0.002641 | $0.001747 | $0.002640 | $18.62 | $0 |
| 2020-05-13 | $0.002640 | $0.003485 | $0.002232 | $0.002596 | $25.32 | $0 |
| 2020-05-14 | $0.002586 | $0.002713 | $0.002586 | $0.002713 | $0 | $0 |
| 2020-05-15 | $0.002713 | $0.003756 | $0.002652 | $0.003448 | $3.88 | $0 |
| 2020-05-16 | $0.003451 | $0.003502 | $0.002791 | $0.002811 | $1.11 | $0 |
| 2020-05-17 | $0.002812 | $0.002855 | $0.002563 | $0.002612 | $7.39 | $0 |
| 2020-05-18 | $0.002612 | $0.003019 | $0.002581 | $0.003017 | $4.38 | $0 |
| 2020-05-19 | $0.003015 | $0.003110 | $0.002226 | $0.003110 | $5.31 | $0 |
| 2020-05-20 | $0.003111 | $0.003142 | $0.003017 | $0.003024 | $0 | $0 |
| 2020-05-21 | $0.003024 | $0.003271 | $0.002391 | $0.002452 | $4.06 | $0 |
| 2020-05-22 | $0.002452 | $0.003230 | $0.002434 | $0.003215 | $7.37 | $0 |
| 2020-05-23 | $0.003215 | $0.003256 | $0.002565 | $0.002579 | $7.47 | $0 |
| 2020-05-24 | $0.002579 | $0.01114 | $0.002565 | $0.009314 | $475.14 | $0 |
| 2020-05-25 | $0.009287 | $0.009336 | $0.003592 | $0.006146 | $60.95 | $0 |
| 2020-05-26 | $0.006145 | $0.01084 | $0.004406 | $0.008743 | $293.44 | $0 |
| 2020-05-27 | $0.008743 | $0.008751 | $0.005581 | $0.008175 | $43.95 | $0 |
| 2020-05-28 | $0.008174 | $0.009240 | $0.005778 | $0.009240 | $249.24 | $0 |
| 2020-05-29 | $0.009240 | $0.01501 | $0.007804 | $0.01500 | $564.84 | $0 |
| 2020-05-30 | $0.01500 | $0.01500 | $0.01099 | $0.01154 | $52.41 | $0 |
| 2020-05-31 | $0.01154 | $0.01154 | $0.008702 | $0.009093 | $68.39 | $0 |