Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $1.06 | $1.11 | $0.7676 | $0.9257 | $7,754.96 | $91,760.91 |
| 2014-01-02 | $0.9281 | $0.9447 | $0.7139 | $0.7262 | $7,053.76 | $79,223.83 |
| 2014-01-03 | $0.7266 | $0.7998 | $0.5672 | $0.6220 | $7,399.73 | $71,955.91 |
| 2014-01-04 | $0.6254 | $0.8592 | $0.08225 | $0.7905 | $7,312.56 | $96,912.48 |
| 2014-01-05 | $0.7896 | $0.8015 | $0.4750 | $0.5206 | $6,457.36 | $66,236.33 |
| 2014-01-06 | $0.5220 | $0.6074 | $0.4575 | $0.4575 | $4,361.45 | $58,739.78 |
| 2014-01-07 | $0.4587 | $0.5145 | $0.3886 | $0.4076 | $1,423.50 | $52,534.81 |
| 2014-01-08 | $0.4045 | $0.4332 | $0.2765 | $0.3540 | $934.97 | $45,805.50 |
| 2014-01-09 | $0.3534 | $0.6191 | $0.3188 | $0.5389 | $3,843.90 | $69,913.29 |
| 2014-01-10 | $0.5388 | $0.6991 | $0.4866 | $0.6946 | $3,612.59 | $90,882.21 |
| 2014-01-11 | $0.6937 | $0.7194 | $0.4391 | $0.4570 | $3,075.38 | $60,184.43 |
| 2014-01-12 | $0.4598 | $1.47 | $0.3562 | $0.9031 | $29,747.80 | $120,399 |
| 2014-01-13 | $0.8999 | $1.62 | $0.6177 | $0.7823 | $14,645.70 | $109,265 |
| 2014-01-14 | $0.7841 | $0.7841 | $0.4918 | $0.6827 | $7,603.23 | $99,929.71 |
| 2014-01-15 | $0.6825 | $0.6825 | $0.5152 | $0.5724 | $2,889.71 | $86,344.06 |
| 2014-01-16 | $0.5720 | $0.5743 | $0.5008 | $0.5008 | $1,512.23 | $76,765.39 |
| 2014-01-17 | $0.5001 | $0.7391 | $0.4863 | $0.7356 | $6,658.24 | $115,220 |
| 2014-01-18 | $0.7369 | $0.8260 | $0.6780 | $0.6889 | $2,603.10 | $112,420 |
| 2014-01-19 | $0.6886 | $0.8780 | $0.5714 | $0.7839 | $10,847.60 | $131,982 |
| 2014-01-20 | $0.7843 | $1.28 | $0.4711 | $0.8613 | $21,885.90 | $151,902 |
| 2014-01-21 | $0.8607 | $0.9198 | $0.7542 | $0.7542 | $4,311.69 | $135,497 |
| 2014-01-22 | $0.8672 | $1.12 | $0.7534 | $0.9556 | $5,392.36 | $176,936 |
| 2014-01-23 | $0.9555 | $1.06 | $0.7379 | $0.7727 | $5,890.92 | $148,794 |
| 2014-01-24 | $0.7731 | $0.8340 | $0.6895 | $0.7702 | $2,949.87 | $151,245 |
| 2014-01-25 | $0.7694 | $0.8202 | $0.6952 | $0.7000 | $1,500.38 | $140,298 |
| 2014-01-26 | $0.7000 | $0.7750 | $0.6958 | $0.7082 | $1,034.20 | $144,150 |
| 2014-01-27 | $0.7077 | $0.7288 | $0.5985 | $0.6097 | $868.21 | $125,699 |
| 2014-01-28 | $0.6118 | $0.6736 | $0.6113 | $0.6185 | $543.11 | $128,667 |
| 2014-01-29 | $0.6166 | $0.6468 | $0.5191 | $0.5452 | $2,428.14 | $114,023 |
| 2014-01-30 | $0.5452 | $0.6191 | $0.5393 | $0.5754 | $1,071.08 | $120,882 |
| 2014-01-31 | $0.5750 | $0.6008 | $0.4986 | $0.5931 | $3,958.14 | $125,154 |