Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.5922 | $0.6144 | $0.5565 | $0.5802 | $657.53 | $122,880 |
| 2014-02-02 | $0.5830 | $0.6179 | $0.5471 | $0.5864 | $1,787.81 | $124,748 |
| 2014-02-03 | $0.5855 | $0.8291 | $0.5191 | $0.6464 | $11,881.40 | $138,540 |
| 2014-02-04 | $0.6464 | $0.6891 | $0.5692 | $0.6006 | $887.67 | $129,343 |
| 2014-02-05 | $0.6020 | $1.04 | $0.5924 | $0.6901 | $9,260.42 | $150,403 |
| 2014-02-06 | $0.6933 | $0.6978 | $0.5914 | $0.6271 | $969.71 | $137,147 |
| 2014-02-07 | $0.6284 | $0.8930 | $0.5285 | $0.8400 | $7,442.47 | $185,869 |
| 2014-02-08 | $0.8249 | $0.8365 | $0.5492 | $0.6972 | $7,607.30 | $158,279 |
| 2014-02-09 | $0.6947 | $0.7022 | $0.5636 | $0.6230 | $944.84 | $142,588 |
| 2014-02-10 | $0.6216 | $0.6603 | $0.4914 | $0.6080 | $736.26 | $140,300 |
| 2014-02-11 | $0.6102 | $0.7055 | $0.4576 | $0.4879 | $4,772.43 | $113,771 |
| 2014-02-12 | $0.4880 | $0.6019 | $0.4678 | $0.5418 | $7,007.87 | $126,880 |
| 2014-02-13 | $0.5413 | $0.5440 | $0.4856 | $0.4882 | $416.94 | $114,790 |
| 2014-02-14 | $0.4850 | $0.5450 | $0.4188 | $0.4909 | $648.48 | $116,250 |
| 2014-02-15 | $0.4901 | $0.5287 | $0.4754 | $0.4774 | $1,644.83 | $114,339 |
| 2014-02-16 | $0.4776 | $0.4844 | $0.3985 | $0.4202 | $1,476.24 | $101,109 |
| 2014-02-17 | $0.4186 | $0.4617 | $0.4036 | $0.4207 | $592.14 | $101,645 |
| 2014-02-18 | $0.4213 | $0.4484 | $0.4106 | $0.4164 | $637.13 | $101,876 |
| 2014-02-19 | $0.4160 | $0.4331 | $0.4116 | $0.4237 | $310.13 | $104,127 |
| 2014-02-20 | $0.4237 | $0.4265 | $0.3671 | $0.3671 | $803.52 | $90,639.05 |
| 2014-02-21 | $0.3675 | $0.3841 | $0.3522 | $0.3816 | $663.05 | $94,662.55 |
| 2014-02-22 | $0.3816 | $0.3998 | $0.3636 | $0.3875 | $899.33 | $96,697.65 |
| 2014-02-23 | $0.3882 | $0.4145 | $0.3696 | $0.3696 | $590.88 | $92,477.50 |
| 2014-02-24 | $0.3697 | $0.3793 | $0.2752 | $0.2804 | $2,798.07 | $70,353.49 |
| 2014-02-25 | $0.2773 | $0.2895 | $0.2212 | $0.2855 | $653.75 | $71,737.44 |
| 2014-02-26 | $0.2846 | $0.5194 | $0.2823 | $0.4622 | $5,730.88 | $116,552 |
| 2014-02-27 | $0.4614 | $0.4697 | $0.3145 | $0.3756 | $2,281.00 | $95,068.45 |
| 2014-02-28 | $0.3727 | $0.5204 | $0.3229 | $0.4238 | $3,898.73 | $107,498 |