Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 09/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-09-01 | $0.05945 | $0.06414 | $0.05930 | $0.06085 | $0 | $1,376.82 |
| 2013-09-02 | $0.06098 | $0.06314 | $0.03916 | $0.03944 | $0 | $892.28 |
| 2013-09-03 | $0.03937 | $0.1038 | $0.03926 | $0.04349 | $0 | $984.01 |
| 2013-09-04 | $0.04342 | $0.08723 | $0.04106 | $0.06744 | $0 | $1,525.78 |
| 2013-09-05 | $0.06745 | $0.07923 | $0.03469 | $0.04849 | $0 | $1,097.58 |
| 2013-09-06 | $0.04851 | $0.1054 | $0.03661 | $0.1040 | $0 | $2,354.40 |
| 2013-09-07 | $0.1038 | $0.1078 | $0.06566 | $0.07077 | $0 | $1,602.22 |
| 2013-09-08 | $0.07075 | $0.1086 | $0.04619 | $0.04830 | $0 | $1,093.64 |
| 2013-09-09 | $0.04838 | $0.06893 | $0.04783 | $0.05086 | $0 | $1,151.49 |
| 2013-09-10 | $0.05092 | $0.07981 | $0.05063 | $0.05323 | $0 | $1,205.13 |
| 2013-09-11 | $0.05289 | $0.05789 | $0.05177 | $0.05681 | $0 | $1,286.22 |
| 2013-09-12 | $0.05693 | $0.1062 | $0.05555 | $0.05994 | $0 | $1,357.18 |
| 2013-09-13 | $0.05981 | $0.06194 | $0.05655 | $0.05671 | $0 | $1,288.72 |
| 2013-09-14 | $0.05673 | $0.09037 | $0.05542 | $0.08792 | $0 | $2,005.67 |
| 2013-09-15 | $0.08805 | $0.08943 | $0.05831 | $0.05867 | $0 | $1,342.47 |
| 2013-09-16 | $0.05889 | $0.1165 | $0.05452 | $0.1159 | $0 | $2,653.68 |
| 2013-09-17 | $0.1157 | $0.1168 | $0.1005 | $0.1158 | $0 | $2,653.44 |
| 2013-09-18 | $0.1159 | $0.1159 | $0.09638 | $0.1020 | $0 | $2,336.46 |
| 2013-09-19 | $0.1019 | $0.1128 | $0.09328 | $0.09335 | $0 | $2,138.93 |
| 2013-09-20 | $0.09338 | $0.09402 | $0.06841 | $0.06860 | $0 | $1,571.93 |
| 2013-09-21 | $0.06855 | $0.07041 | $0.06760 | $0.06994 | $0 | $1,602.57 |
| 2013-09-22 | $0.07018 | $0.07306 | $0.06948 | $0.07043 | $0 | $1,613.88 |
| 2013-09-23 | $0.07036 | $0.07239 | $0.06694 | $0.06699 | $0 | $1,535.07 |
| 2013-09-24 | $0.06704 | $0.06771 | $0.06266 | $0.06359 | $0 | $1,457.11 |
| 2013-09-25 | $0.06365 | $0.09172 | $0.06363 | $0.09069 | $0 | $2,078.44 |
| 2013-09-26 | $0.09069 | $0.09156 | $0.07575 | $0.07638 | $0 | $1,750.73 |
| 2013-09-27 | $0.07672 | $0.08292 | $0.07645 | $0.08233 | $0 | $1,888.79 |
| 2013-09-28 | $0.08232 | $0.09449 | $0.07056 | $0.07239 | $0 | $1,661.23 |
| 2013-09-29 | $0.07245 | $0.07552 | $0.07235 | $0.07377 | $0 | $1,692.92 |
| 2013-09-30 | $0.07366 | $0.09215 | $0.07191 | $0.09177 | $0 | $2,106.78 |