Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02082 | $0.02102 | $0.01666 | $0.01669 | $3.88 | $6,556.01 |
| 2014-09-02 | $0.01667 | $0.01708 | $0.01543 | $0.01691 | $1.27 | $6,643.70 |
| 2014-09-03 | $0.01689 | $0.01706 | $0.01687 | $0.01691 | $0.01522 | $6,644.05 |
| 2014-09-04 | $0.01691 | $0.03379 | $0.01682 | $0.02254 | $58.91 | $8,855.05 |
| 2014-09-05 | $0.02254 | $0.02256 | $0.01896 | $0.01902 | $12.35 | $7,474.20 |
| 2014-09-06 | $0.01902 | $0.01938 | $0.01667 | $0.01745 | $3.52 | $6,857.23 |
| 2014-09-07 | $0.01746 | $0.01757 | $0.01736 | $0.01736 | $4.88 | $6,821.12 |
| 2014-09-08 | $0.01735 | $0.02380 | $0.01716 | $0.01985 | $8.35 | $7,799.58 |
| 2014-09-09 | $0.01986 | $0.05722 | $0.01957 | $0.02852 | $146.28 | $11,203.47 |
| 2014-09-10 | $0.02853 | $0.03177 | $0.01989 | $0.02014 | $33.28 | $7,911.71 |
| 2014-09-11 | $0.02015 | $0.02112 | $0.02003 | $0.02112 | $7.36 | $8,297.00 |
| 2014-09-12 | $0.02111 | $0.02111 | $0.01990 | $0.02007 | $0.03490 | $7,885.19 |
| 2014-09-13 | $0.02007 | $0.04322 | $0.01996 | $0.02387 | $53.35 | $9,377.45 |
| 2014-09-14 | $0.02387 | $0.02391 | $0.02018 | $0.02021 | $4.47 | $7,941.92 |
| 2014-09-15 | $0.02021 | $0.02220 | $0.02004 | $0.02010 | $5.61 | $7,898.16 |
| 2014-09-16 | $0.02008 | $0.02300 | $0.01998 | $0.02300 | $4.00 | $9,034.98 |
| 2014-09-17 | $0.02299 | $0.02319 | $0.02088 | $0.02138 | $11.99 | $8,399.86 |
| 2014-09-18 | $0.02136 | $0.02628 | $0.02083 | $0.02398 | $32.85 | $9,421.54 |
| 2014-09-19 | $0.02396 | $0.02406 | $0.02096 | $0.02132 | $4.95 | $8,375.74 |
| 2014-09-20 | $0.02131 | $0.02201 | $0.02024 | $0.02024 | $16.38 | $7,952.10 |
| 2014-09-21 | $0.02020 | $0.02026 | $0.01785 | $0.01811 | $21.48 | $7,113.62 |
| 2014-09-22 | $0.01812 | $0.01956 | $0.01812 | $0.01826 | $1.70 | $7,174.60 |
| 2014-09-23 | $0.01826 | $0.01939 | $0.01767 | $0.01896 | $23.30 | $7,449.45 |
| 2014-09-24 | $0.01896 | $0.01957 | $0.01832 | $0.01841 | $12.54 | $7,232.62 |
| 2014-09-25 | $0.01841 | $0.01934 | $0.01781 | $0.01790 | $30.24 | $7,033.87 |
| 2014-09-26 | $0.01790 | $0.01805 | $0.01740 | $0.01759 | $36.34 | $6,911.68 |
| 2014-09-27 | $0.01755 | $0.01769 | $0.01729 | $0.01738 | $16.93 | $6,827.84 |
| 2014-09-28 | $0.01738 | $0.01744 | $0.01628 | $0.01641 | $0.01641 | $6,446.08 |
| 2014-09-29 | $0.01640 | $0.01676 | $0.01619 | $0.01633 | $0.2143 | $6,416.78 |
| 2014-09-30 | $0.01636 | $0.01701 | $0.01624 | $0.01683 | $0.1934 | $6,612.94 |