Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01685 | $0.01702 | $0.01656 | $0.01672 | $0.1921 | $6,567.44 |
| 2014-10-02 | $0.01757 | $0.01764 | $0.01707 | $0.01716 | $0.0008582 | $6,743.06 |
| 2014-10-03 | $0.01717 | $0.01717 | $0.01610 | $0.01618 | $22.65 | $6,355.96 |
| 2014-10-04 | $0.01620 | $0.01668 | $0.01491 | $0.01505 | $0.004430 | $5,912.36 |
| 2014-10-05 | $0.01505 | $0.01548 | $0.01258 | $0.01394 | $12.31 | $5,477.56 |
| 2014-10-06 | $0.01394 | $0.01477 | $0.01316 | $0.01344 | $34.92 | $5,281.87 |
| 2014-10-07 | $0.01346 | $0.03875 | $0.01248 | $0.03362 | $528.31 | $13,208.00 |
| 2014-10-08 | $0.03361 | $0.04607 | $0.03272 | $0.04588 | $385.95 | $18,026.05 |
| 2014-10-09 | $0.04586 | $0.04949 | $0.01981 | $0.02027 | $141.15 | $7,965.46 |
| 2014-10-10 | $0.02026 | $0.07152 | $0.006448 | $0.02061 | $896.05 | $8,098.21 |
| 2014-10-11 | $0.02060 | $0.03362 | $0.01526 | $0.01812 | $320.80 | $7,116.96 |
| 2014-10-12 | $0.01813 | $0.01918 | $0.01308 | $0.01376 | $479.06 | $5,407.55 |
| 2014-10-13 | $0.01374 | $0.06286 | $0.009864 | $0.01746 | $783.51 | $6,860.88 |
| 2014-10-14 | $0.01752 | $0.01950 | $0.01671 | $0.01793 | $137.77 | $7,043.06 |
| 2014-10-15 | $0.01793 | $0.03615 | $0.01594 | $0.01766 | $530.94 | $6,937.49 |
| 2014-10-16 | $0.01765 | $0.01784 | $0.01356 | $0.01390 | $187.29 | $5,461.81 |
| 2014-10-17 | $0.01391 | $0.01981 | $0.01382 | $0.01973 | $135.31 | $7,749.57 |
| 2014-10-18 | $0.01974 | $0.01974 | $0.01496 | $0.01750 | $43.94 | $6,875.89 |
| 2014-10-19 | $0.01749 | $0.02187 | $0.01537 | $0.02002 | $391.97 | $7,866.45 |
| 2014-10-20 | $0.02001 | $0.02090 | $0.01194 | $0.01398 | $314.04 | $5,864.31 |
| 2014-10-21 | $0.01397 | $0.01404 | $0.009519 | $0.01101 | $252.75 | $4,620.79 |
| 2014-10-22 | $0.01100 | $0.01162 | $0.008198 | $0.01147 | $115.08 | $4,820.38 |
| 2014-10-23 | $0.01147 | $0.01153 | $0.007382 | $0.009179 | $116.52 | $3,860.50 |
| 2014-10-24 | $0.009184 | $0.009679 | $0.007180 | $0.007203 | $0.9291 | $3,032.08 |
| 2014-10-25 | $0.007208 | $0.008167 | $0.006963 | $0.006977 | $2.48 | $2,939.57 |
| 2014-10-26 | $0.006981 | $0.01019 | $0.004564 | $0.007268 | $43.97 | $3,064.96 |
| 2014-10-27 | $0.007269 | $0.009354 | $0.004435 | $0.007515 | $45.46 | $3,172.17 |
| 2014-10-28 | $0.007520 | $0.009307 | $0.004537 | $0.009298 | $4.24 | $3,928.28 |
| 2014-10-29 | $0.009284 | $0.009304 | $0.005184 | $0.005188 | $0.08078 | $2,193.89 |
| 2014-10-30 | $0.005190 | $0.008330 | $0.005190 | $0.008170 | $0.2777 | $3,457.79 |
| 2014-10-31 | $0.008163 | $0.008235 | $0.007977 | $0.008005 | $0.1129 | $3,390.95 |