Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.06925 | $0.07252 | $0.04995 | $0.05059 | $59.40 | $19,386.80 |
| 2014-07-02 | $0.05060 | $0.05382 | $0.04898 | $0.05064 | $24.33 | $19,421.90 |
| 2014-07-03 | $0.05062 | $0.05249 | $0.05005 | $0.05249 | $23.01 | $20,147.89 |
| 2014-07-04 | $0.05245 | $0.07924 | $0.05031 | $0.05676 | $135.85 | $21,886.37 |
| 2014-07-05 | $0.05670 | $0.05697 | $0.05084 | $0.05379 | $128.64 | $20,766.07 |
| 2014-07-06 | $0.05390 | $0.05475 | $0.04613 | $0.04613 | $84.90 | $17,881.74 |
| 2014-07-07 | $0.04168 | $0.04387 | $0.03569 | $0.04387 | $34.33 | $17,014.39 |
| 2014-07-08 | $0.04376 | $0.04404 | $0.04079 | $0.04101 | $1.16 | $15,914.66 |
| 2014-07-09 | $0.04103 | $0.04491 | $0.04100 | $0.04473 | $1.34 | $17,371.25 |
| 2014-07-10 | $0.04476 | $0.04483 | $0.03562 | $0.04317 | $8.99 | $16,772.63 |
| 2014-07-11 | $0.04317 | $0.04617 | $0.03704 | $0.03719 | $48.23 | $14,451.44 |
| 2014-07-12 | $0.03718 | $0.04769 | $0.03717 | $0.03853 | $1.05 | $14,975.88 |
| 2014-07-13 | $0.03856 | $0.07796 | $0.03696 | $0.04540 | $4.35 | $17,656.73 |
| 2014-07-14 | $0.04541 | $0.04546 | $0.03739 | $0.03840 | $39.14 | $14,933.07 |
| 2014-07-15 | $0.03844 | $0.09897 | $0.03842 | $0.04102 | $531.71 | $16,057.90 |
| 2014-07-16 | $0.04105 | $0.04426 | $0.01026 | $0.01902 | $106.63 | $7,450.79 |
| 2014-07-17 | $0.01902 | $0.03757 | $0.01223 | $0.02747 | $158.79 | $10,766.13 |
| 2014-07-18 | $0.02744 | $0.02760 | $0.01192 | $0.01217 | $36.52 | $4,768.17 |
| 2014-07-19 | $0.01217 | $0.02304 | $0.01209 | $0.02195 | $1.12 | $8,601.23 |
| 2014-07-20 | $0.02195 | $0.02263 | $0.02132 | $0.02136 | $0.7577 | $8,369.50 |
| 2014-07-21 | $0.02136 | $0.02252 | $0.02122 | $0.02130 | $2.98 | $8,346.92 |
| 2014-07-22 | $0.02130 | $0.03923 | $0.01203 | $0.03923 | $91.97 | $15,374.45 |
| 2014-07-23 | $0.03921 | $0.1150 | $0.01202 | $0.02683 | $417.80 | $10,536.62 |
| 2014-07-24 | $0.02683 | $0.05146 | $0.02420 | $0.02420 | $71.52 | $9,506.24 |
| 2014-07-25 | $0.02419 | $0.03122 | $0.01804 | $0.03119 | $30.24 | $12,251.39 |
| 2014-07-26 | $0.03121 | $0.03124 | $0.02026 | $0.02501 | $12.57 | $9,822.42 |
| 2014-07-27 | $0.02500 | $0.02928 | $0.02378 | $0.02380 | $6.01 | $9,349.21 |
| 2014-07-28 | $0.02381 | $0.02512 | $0.02305 | $0.02354 | $6.43 | $9,246.03 |
| 2014-07-29 | $0.02353 | $0.02409 | $0.01962 | $0.01990 | $14.75 | $7,818.25 |
| 2014-07-30 | $0.01990 | $0.02019 | $0.01925 | $0.01933 | $4.16 | $7,591.88 |
| 2014-07-31 | $0.01933 | $0.02149 | $0.01923 | $0.01998 | $3.56 | $7,848.28 |