Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.1372 | $0.1432 | $0.1164 | $0.1166 | $41.57 | $43,640.99 |
| 2014-06-02 | $0.1165 | $0.1241 | $0.1146 | $0.1219 | $80.39 | $45,620.82 |
| 2014-06-03 | $0.1219 | $0.1292 | $0.1197 | $0.1234 | $116.27 | $46,185.84 |
| 2014-06-04 | $0.1232 | $0.1420 | $0.1150 | $0.1283 | $14.86 | $48,047.17 |
| 2014-06-05 | $0.1282 | $0.1531 | $0.1280 | $0.1396 | $41.37 | $52,296.24 |
| 2014-06-06 | $0.1398 | $0.1398 | $0.1306 | $0.1307 | $66.21 | $49,006.45 |
| 2014-06-07 | $0.1307 | $0.1314 | $0.09126 | $0.1185 | $215.25 | $44,611.42 |
| 2014-06-08 | $0.1185 | $0.1311 | $0.1135 | $0.1138 | $24.50 | $42,841.11 |
| 2014-06-09 | $0.1137 | $0.1197 | $0.09641 | $0.1039 | $25.31 | $39,114.44 |
| 2014-06-10 | $0.1040 | $0.1136 | $0.1026 | $0.1134 | $6.66 | $42,715.56 |
| 2014-06-11 | $0.1134 | $0.1213 | $0.1109 | $0.1203 | $7.06 | $45,295.54 |
| 2014-06-12 | $0.1203 | $0.1212 | $0.09967 | $0.1021 | $0.5103 | $38,437.41 |
| 2014-06-13 | $0.1018 | $0.1140 | $0.1018 | $0.1140 | $1.46 | $45,956.74 |
| 2014-06-14 | $0.1141 | $0.1142 | $0.07472 | $0.09891 | $58.40 | $37,304.95 |
| 2014-06-15 | $0.09866 | $0.09879 | $0.09055 | $0.09499 | $0.3545 | $35,828.23 |
| 2014-06-16 | $0.09520 | $0.1102 | $0.09520 | $0.1019 | $17.51 | $38,459.92 |
| 2014-06-17 | $0.1018 | $0.1027 | $0.08884 | $0.09516 | $11.55 | $35,902.18 |
| 2014-06-18 | $0.09499 | $0.1052 | $0.09498 | $0.1052 | $13.02 | $39,686.61 |
| 2014-06-19 | $0.1052 | $0.1059 | $0.1033 | $0.1036 | $8.76 | $39,074.88 |
| 2014-06-20 | $0.1034 | $0.1038 | $0.09991 | $0.1007 | $10.09 | $38,071.26 |
| 2014-06-21 | $0.1007 | $0.1016 | $0.09314 | $0.09324 | $0.1949 | $35,238.26 |
| 2014-06-22 | $0.09338 | $0.09639 | $0.09318 | $0.09638 | $0.2834 | $36,427.52 |
| 2014-06-23 | $0.09633 | $0.09650 | $0.07644 | $0.08493 | $77.90 | $32,105.68 |
| 2014-06-24 | $0.08626 | $0.08636 | $0.08424 | $0.08424 | $2.90 | $31,845.09 |
| 2014-06-25 | $0.08416 | $0.08443 | $0.07995 | $0.08014 | $8.36 | $30,299.74 |
| 2014-06-26 | $0.08002 | $0.08342 | $0.07982 | $0.08215 | $3.87 | $31,061.59 |
| 2014-06-27 | $0.08220 | $0.1020 | $0.08208 | $0.1016 | $42.14 | $38,431.91 |
| 2014-06-28 | $0.07762 | $0.1376 | $0.07749 | $0.1158 | $184.10 | $43,864.71 |
| 2014-06-29 | $0.1156 | $0.1165 | $0.07374 | $0.07433 | $141.04 | $28,264.46 |
| 2014-06-30 | $0.07438 | $0.1060 | $0.06302 | $0.06868 | $196.23 | $26,204.03 |