Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.1740 | $0.2101 | $0.1356 | $0.1387 | $1,262.58 | $44,688.26 |
| 2014-04-02 | $0.1390 | $0.2079 | $0.1265 | $0.1336 | $751.03 | $43,192.27 |
| 2014-04-03 | $0.1334 | $0.1338 | $0.1053 | $0.1190 | $289.71 | $38,576.87 |
| 2014-04-04 | $0.1193 | $0.1326 | $0.1094 | $0.1298 | $328.69 | $42,107.67 |
| 2014-04-05 | $0.1295 | $0.1404 | $0.1288 | $0.1340 | $40.09 | $43,480.99 |
| 2014-04-06 | $0.1344 | $0.1362 | $0.1188 | $0.1210 | $741.17 | $39,306.53 |
| 2014-04-07 | $0.1213 | $0.1568 | $0.1193 | $0.1527 | $436.23 | $49,708.17 |
| 2014-04-08 | $0.1521 | $0.2053 | $0.1199 | $0.1481 | $2,238.27 | $49,117.18 |
| 2014-04-09 | $0.1481 | $0.1669 | $0.1326 | $0.1396 | $628.46 | $46,758.78 |
| 2014-04-10 | $0.1394 | $0.1575 | $0.1153 | $0.1461 | $1,044.49 | $49,275.13 |
| 2014-04-11 | $0.1462 | $0.2233 | $0.1345 | $0.2189 | $2,573.62 | $74,806.22 |
| 2014-04-12 | $0.2189 | $0.2267 | $0.1456 | $0.1474 | $769.25 | $51,071.14 |
| 2014-04-13 | $0.1544 | $0.1555 | $0.1216 | $0.1449 | $260.22 | $50,584.11 |
| 2014-04-14 | $0.1452 | $0.1567 | $0.1313 | $0.1404 | $199.64 | $49,220.94 |
| 2014-04-15 | $0.1403 | $0.2038 | $0.1393 | $0.1877 | $3,344.40 | $66,019.72 |
| 2014-04-16 | $0.1901 | $0.1928 | $0.1559 | $0.1632 | $310.56 | $57,486.24 |
| 2014-04-17 | $0.1637 | $0.1830 | $0.1570 | $0.1728 | $90.13 | $60,907.87 |
| 2014-04-18 | $0.1727 | $0.1728 | $0.1466 | $0.1563 | $33.92 | $55,125.75 |
| 2014-04-19 | $0.1563 | $0.1982 | $0.1465 | $0.1732 | $512.00 | $61,085.28 |
| 2014-04-20 | $0.1732 | $0.1798 | $0.1657 | $0.1658 | $8.50 | $58,520.87 |
| 2014-04-21 | $0.1657 | $0.2032 | $0.1657 | $0.1785 | $2,094.13 | $63,023.40 |
| 2014-04-22 | $0.1784 | $0.2009 | $0.1784 | $0.1808 | $100.23 | $63,933.64 |
| 2014-04-23 | $0.1810 | $0.1828 | $0.1798 | $0.1818 | $34.56 | $64,334.04 |
| 2014-04-24 | $0.1816 | $0.1835 | $0.1687 | $0.1835 | $119.16 | $64,965.25 |
| 2014-04-25 | $0.1834 | $0.1834 | $0.1589 | $0.1658 | $106.75 | $58,775.72 |
| 2014-04-26 | $0.1659 | $0.1665 | $0.1431 | $0.1448 | $63.62 | $51,327.04 |
| 2014-04-27 | $0.1444 | $0.1480 | $0.1378 | $0.1378 | $15.43 | $48,917.88 |
| 2014-04-28 | $0.1360 | $0.1495 | $0.1336 | $0.1390 | $113.36 | $49,486.26 |
| 2014-04-29 | $0.1389 | $0.1416 | $0.1270 | $0.1286 | $171.09 | $45,973.82 |
| 2014-04-30 | $0.1286 | $0.1480 | $0.1262 | $0.1425 | $355.97 | $50,999.62 |