Elite 1337
Xếp hạng #?
12:43:16 17/09/2020
Elite (1337)
Không theo dõi
Lịch sử giá Elite (1337) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0004531 | $0.0004837 | $0.0002780 | $0.0003213 | $35,498.00 | $8,038,314 |
| 2018-02-02 | $0.0003205 | $0.0003427 | $0.0002243 | $0.0003009 | $16,768.80 | $7,532,805 |
| 2018-02-03 | $0.0003028 | $0.0004206 | $0.0002822 | $0.0003430 | $35,683.90 | $8,592,875 |
| 2018-02-04 | $0.0003438 | $0.0004042 | $0.0002617 | $0.0002617 | $30,224.90 | $6,563,141 |
| 2018-02-05 | $0.0002592 | $0.0003291 | $0.0002159 | $0.0002381 | $8,129.36 | $5,975,650 |
| 2018-02-06 | $0.0002172 | $0.0003060 | $0.0001944 | $0.0002796 | $8,757.25 | $7,024,789 |
| 2018-02-07 | $0.0002785 | $0.0003427 | $0.0002568 | $0.0003047 | $49,100.30 | $7,657,223 |
| 2018-02-08 | $0.0003035 | $0.0004055 | $0.0002599 | $0.0003929 | $66,521.40 | $9,885,071 |
| 2018-02-09 | $0.0003967 | $0.0004171 | $0.0003074 | $0.0003616 | $14,334.70 | $9,104,026 |
| 2018-02-10 | $0.0003612 | $0.0004327 | $0.0003305 | $0.0003954 | $39,656.70 | $9,964,318 |
| 2018-02-11 | $0.0003950 | $0.0003950 | $0.0003188 | $0.0003430 | $16,675.60 | $8,651,916 |
| 2018-02-12 | $0.0003445 | $0.0004116 | $0.0003294 | $0.0003595 | $15,841.60 | $9,078,745 |
| 2018-02-13 | $0.0003598 | $0.0004196 | $0.0003336 | $0.0003977 | $9,650.19 | $10,050,989 |
| 2018-02-14 | $0.0003967 | $0.0004580 | $0.0003527 | $0.0004256 | $38,693.50 | $10,765,179 |
| 2018-02-15 | $0.0004489 | $0.0004552 | $0.0003255 | $0.0003601 | $35,918.80 | $9,113,958 |
| 2018-02-16 | $0.0003584 | $0.0004190 | $0.0003020 | $0.0003403 | $53,978.40 | $8,620,614 |
| 2018-02-17 | $0.0003395 | $0.0004299 | $0.0003368 | $0.0004033 | $19,792.30 | $10,222,498 |
| 2018-02-18 | $0.0004035 | $0.0005451 | $0.0003162 | $0.0003175 | $214,567 | $8,050,072 |
| 2018-02-19 | $0.0003160 | $0.0004354 | $0.0003152 | $0.0004244 | $21,296.20 | $10,778,440 |
| 2018-02-20 | $0.0004249 | $0.0004682 | $0.0003424 | $0.0004447 | $88,033.20 | $11,314,502 |
| 2018-02-21 | $0.0004442 | $0.0004442 | $0.0002467 | $0.0003229 | $28,232.70 | $8,221,159 |
| 2018-02-22 | $0.0003226 | $0.0004130 | $0.0002582 | $0.0002984 | $14,884.70 | $7,601,366 |
| 2018-02-23 | $0.0002981 | $0.0003250 | $0.0002304 | $0.0003129 | $20,093.70 | $7,978,950 |
| 2018-02-24 | $0.0003124 | $0.0003784 | $0.0002849 | $0.0003329 | $5,616.33 | $8,494,896 |
| 2018-02-25 | $0.0003348 | $0.0003728 | $0.0002677 | $0.0003229 | $17,235.10 | $8,246,770 |
| 2018-02-26 | $0.0003222 | $0.0003650 | $0.0002465 | $0.0003052 | $10,898.30 | $7,799,306 |
| 2018-02-27 | $0.0003055 | $0.0003759 | $0.0002936 | $0.0003749 | $9,638.38 | $9,587,137 |
| 2018-02-28 | $0.0003250 | $0.0003797 | $0.0002396 | $0.0003093 | $6,827.44 | $7,917,138 |