Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 07/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-07-01 | $0.08099 | $0.08112 | $0.07171 | $0.07317 | $0 | $1,601.04 |
| 2013-07-02 | $0.07317 | $0.07670 | $0.07272 | $0.07492 | $0 | $1,644.46 |
| 2013-07-03 | $0.07515 | $0.08172 | $0.07005 | $0.07055 | $0 | $1,552.27 |
| 2013-07-04 | $0.07179 | $0.08707 | $0.06552 | $0.08012 | $0 | $1,767.39 |
| 2013-07-05 | $0.07959 | $0.07960 | $0.05669 | $0.05689 | $0 | $1,258.99 |
| 2013-07-06 | $0.05695 | $0.06188 | $0.05513 | $0.05798 | $0 | $1,285.92 |
| 2013-07-07 | $0.05780 | $0.07747 | $0.05662 | $0.06703 | $0 | $1,487.58 |
| 2013-07-08 | $0.06808 | $0.08410 | $0.06607 | $0.06963 | $0 | $1,545.82 |
| 2013-07-09 | $0.06988 | $0.07497 | $0.06808 | $0.07347 | $0 | $1,633.05 |
| 2013-07-10 | $0.07350 | $0.1636 | $0.07350 | $0.09544 | $0 | $2,122.76 |
| 2013-07-11 | $0.09680 | $0.1130 | $0.08540 | $0.1130 | $0 | $2,515.37 |
| 2013-07-12 | $0.1121 | $0.1313 | $0.1121 | $0.1182 | $0 | $2,632.82 |
| 2013-07-13 | $0.1187 | $0.1470 | $0.1142 | $0.1305 | $0 | $2,907.98 |
| 2013-07-14 | $0.1313 | $0.1418 | $0.1265 | $0.1394 | $0 | $3,107.01 |
| 2013-07-15 | $0.1310 | $0.3276 | $0.1310 | $0.1742 | $0 | $3,892.53 |
| 2013-07-16 | $0.1794 | $0.1855 | $0.1310 | $0.1364 | $0 | $3,053.51 |
| 2013-07-17 | $0.1354 | $0.1425 | $0.1354 | $0.1419 | $0 | $3,178.81 |
| 2013-07-18 | $0.1393 | $0.1409 | $0.1229 | $0.1312 | $0 | $2,939.46 |
| 2013-07-19 | $0.1295 | $0.1390 | $0.1233 | $0.1244 | $0 | $2,791.56 |
| 2013-07-20 | $0.1242 | $0.1295 | $0.1236 | $0.1251 | $0 | $2,808.88 |
| 2013-07-21 | $0.1258 | $0.1298 | $0.1043 | $0.1067 | $0 | $2,395.76 |
| 2013-07-22 | $0.1081 | $0.1081 | $0.08473 | $0.08474 | $0 | $1,904.10 |
| 2013-07-23 | $0.08473 | $0.08556 | $0.06902 | $0.07358 | $0 | $1,654.14 |
| 2013-07-24 | $0.07358 | $0.07376 | $0.07358 | $0.07358 | $0 | $1,654.14 |
| 2013-07-25 | $0.08621 | $0.1215 | $0.08448 | $0.08721 | $0 | $1,961.28 |
| 2013-07-26 | $0.08726 | $0.1266 | $0.08640 | $0.1248 | $0 | $2,807.14 |
| 2013-07-27 | $0.1248 | $0.1261 | $0.1209 | $0.1223 | $0 | $2,751.48 |
| 2013-07-28 | $0.1227 | $0.2011 | $0.08551 | $0.1995 | $0 | $4,486.88 |
| 2013-07-29 | $0.1972 | $0.2035 | $0.1034 | $0.2024 | $0 | $4,554.05 |
| 2013-07-30 | $0.2030 | $0.2095 | $0.1015 | $0.2063 | $0 | $4,645.54 |
| 2013-07-31 | $0.2062 | $0.2127 | $0.1984 | $0.2026 | $0 | $4,563.80 |