Elite 1337
Xếp hạng #?
12:43:16 17/09/2020
Elite (1337)
Không theo dõi
Lịch sử giá Elite (1337) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0003386 | $0.0003779 | $0.0002790 | $0.0003566 | $92,510.50 | $8,684,087 |
| 2018-01-02 | $0.0003566 | $0.0003871 | $0.0002876 | $0.0003234 | $83,064.50 | $7,882,125 |
| 2018-01-03 | $0.0003176 | $0.0003886 | $0.0003044 | $0.0003655 | $45,106.50 | $8,914,978 |
| 2018-01-04 | $0.0003838 | $0.0003928 | $0.0003032 | $0.0003678 | $79,831.40 | $8,977,158 |
| 2018-01-05 | $0.0003712 | $0.0005808 | $0.0003419 | $0.0005254 | $282,598 | $12,837,422 |
| 2018-01-06 | $0.0005227 | $0.0009716 | $0.0005227 | $0.0008756 | $474,743 | $21,417,374 |
| 2018-01-07 | $0.0009146 | $0.001018 | $0.0006364 | $0.0007349 | $544,532 | $17,993,944 |
| 2018-01-08 | $0.0008081 | $0.001048 | $0.0006957 | $0.0009137 | $530,174 | $22,391,789 |
| 2018-01-09 | $0.0009189 | $0.001234 | $0.0008899 | $0.001084 | $562,005 | $26,612,905 |
| 2018-01-10 | $0.001085 | $0.001148 | $0.0008750 | $0.0009319 | $348,674 | $22,902,032 |
| 2018-01-11 | $0.0009497 | $0.001051 | $0.0006167 | $0.0007894 | $280,182 | $19,413,497 |
| 2018-01-12 | $0.0007933 | $0.001454 | $0.0007229 | $0.0007494 | $143,643 | $18,441,546 |
| 2018-01-13 | $0.0007480 | $0.0009562 | $0.0007352 | $0.0008348 | $109,428 | $20,557,427 |
| 2018-01-14 | $0.0008460 | $0.0008616 | $0.0006047 | $0.0006454 | $76,244.70 | $15,904,393 |
| 2018-01-15 | $0.0006413 | $0.0007239 | $0.0004866 | $0.0005662 | $103,283 | $13,968,242 |
| 2018-01-16 | $0.0005669 | $0.0005670 | $0.0003112 | $0.0004656 | $77,613.10 | $11,493,336 |
| 2018-01-17 | $0.0004633 | $0.0004648 | $0.0002854 | $0.0003612 | $45,384.70 | $8,920,287 |
| 2018-01-18 | $0.0003625 | $0.0004579 | $0.0003440 | $0.0004402 | $36,220.30 | $10,882,986 |
| 2018-01-19 | $0.0004373 | $0.0004478 | $0.0003486 | $0.0004360 | $36,123.90 | $10,787,361 |
| 2018-01-20 | $0.0004401 | $0.0004942 | $0.0003835 | $0.0004715 | $3,956.11 | $11,673,592 |
| 2018-01-21 | $0.0004726 | $0.0004726 | $0.0003199 | $0.0003567 | $27,460.20 | $8,840,150 |
| 2018-01-22 | $0.0003590 | $0.0004308 | $0.0002903 | $0.0003813 | $19,817.70 | $9,459,612 |
| 2018-01-23 | $0.0003806 | $0.0003806 | $0.0002982 | $0.0003255 | $17,291.40 | $8,082,912 |
| 2018-01-24 | $0.0003254 | $0.0004267 | $0.0002703 | $0.0004214 | $28,272.70 | $10,470,289 |
| 2018-01-25 | $0.0004274 | $0.0004377 | $0.0003299 | $0.0003364 | $33,645.20 | $8,368,842 |
| 2018-01-26 | $0.0003365 | $0.0006328 | $0.0003055 | $0.0005581 | $325,324 | $13,893,092 |
| 2018-01-27 | $0.0005492 | $0.0006253 | $0.0003693 | $0.0003747 | $66,768.50 | $9,336,039 |
| 2018-01-28 | $0.0003753 | $0.0005505 | $0.0003555 | $0.0004426 | $72,584.20 | $11,036,309 |
| 2018-01-29 | $0.0005313 | $0.0005349 | $0.0003534 | $0.0004419 | $57,646.80 | $11,027,026 |
| 2018-01-30 | $0.0004396 | $0.0005090 | $0.0003165 | $0.0003978 | $47,823.70 | $9,934,251 |
| 2018-01-31 | $0.0003305 | $0.0004934 | $0.0003089 | $0.0004521 | $92,746.90 | $11,300,097 |