Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.1354 | $0.1387 | $0.1292 | $0.1332 | $49.35 | $47,753.08 |
| 2014-05-02 | $0.1331 | $0.1333 | $0.1215 | $0.1321 | $98.64 | $47,380.29 |
| 2014-05-03 | $0.1321 | $0.1321 | $0.09043 | $0.09456 | $373.15 | $33,920.76 |
| 2014-05-04 | $0.09472 | $0.1238 | $0.09308 | $0.1238 | $173.80 | $44,424.34 |
| 2014-05-05 | $0.1234 | $0.2512 | $0.1164 | $0.2167 | $3,291.28 | $78,074.91 |
| 2014-05-06 | $0.2167 | $0.2167 | $0.1295 | $0.1403 | $2,126.93 | $51,332.93 |
| 2014-05-07 | $0.1405 | $0.1454 | $0.1301 | $0.1323 | $105.12 | $48,401.94 |
| 2014-05-08 | $0.1322 | $0.1458 | $0.1322 | $0.1355 | $58.49 | $49,618.28 |
| 2014-05-09 | $0.1355 | $0.1379 | $0.1228 | $0.1258 | $328.54 | $46,077.53 |
| 2014-05-10 | $0.1261 | $0.1477 | $0.1118 | $0.1414 | $99.35 | $51,799.83 |
| 2014-05-11 | $0.1412 | $0.1417 | $0.1112 | $0.1119 | $0.8516 | $41,004.25 |
| 2014-05-12 | $0.1117 | $0.1433 | $0.1117 | $0.1425 | $10.29 | $52,229.46 |
| 2014-05-13 | $0.1425 | $0.1426 | $0.1093 | $0.1155 | $23.21 | $42,357.19 |
| 2014-05-14 | $0.1155 | $0.1221 | $0.1109 | $0.1111 | $16.72 | $40,751.52 |
| 2014-05-15 | $0.1111 | $0.1354 | $0.1110 | $0.1114 | $34.96 | $40,878.84 |
| 2014-05-16 | $0.1114 | $0.1148 | $0.1109 | $0.1116 | $50.55 | $40,992.95 |
| 2014-05-17 | $0.1116 | $0.1135 | $0.1114 | $0.1122 | $54.87 | $41,301.80 |
| 2014-05-18 | $0.1122 | $0.1512 | $0.1120 | $0.1380 | $232.07 | $50,808.66 |
| 2014-05-19 | $0.1379 | $0.1416 | $0.1232 | $0.1259 | $23.58 | $46,399.83 |
| 2014-05-20 | $0.1260 | $0.1290 | $0.1159 | $0.1276 | $49.54 | $47,037.10 |
| 2014-05-21 | $0.1276 | $0.1308 | $0.1253 | $0.1260 | $39.91 | $46,460.56 |
| 2014-05-22 | $0.1261 | $0.1357 | $0.1255 | $0.1302 | $179.55 | $48,001.43 |
| 2014-05-23 | $0.1305 | $0.1325 | $0.1253 | $0.1254 | $172.58 | $46,216.53 |
| 2014-05-24 | $0.1256 | $0.1262 | $0.1155 | $0.1172 | $147.42 | $43,189.71 |
| 2014-05-25 | $0.1172 | $0.1280 | $0.1172 | $0.1200 | $85.00 | $44,247.68 |
| 2014-05-26 | $0.1154 | $0.1292 | $0.1131 | $0.1190 | $276.79 | $43,882.37 |
| 2014-05-27 | $0.1189 | $0.1269 | $0.1131 | $0.1156 | $82.01 | $42,609.49 |
| 2014-05-28 | $0.1156 | $0.1327 | $0.1114 | $0.1327 | $122.02 | $49,613.45 |
| 2014-05-29 | $0.1327 | $0.1336 | $0.1292 | $0.1307 | $1.98 | $48,856.69 |
| 2014-05-30 | $0.1307 | $0.1401 | $0.1307 | $0.1400 | $0.0002801 | $52,360.37 |
| 2014-05-31 | $0.1362 | $0.1374 | $0.1355 | $0.1372 | $35.58 | $51,309.46 |