Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.02417 | $0.02487 | $0.01986 | $0.02475 | $63.12 | $11,478.62 |
| 2015-03-02 | $0.02473 | $0.02507 | $0.02229 | $0.02343 | $70.89 | $10,873.62 |
| 2015-03-03 | $0.02343 | $0.02648 | $0.02283 | $0.02396 | $66.85 | $11,129.01 |
| 2015-03-04 | $0.02675 | $0.02694 | $0.02209 | $0.02253 | $25.29 | $10,470.39 |
| 2015-03-05 | $0.02250 | $0.02570 | $0.01792 | $0.02262 | $46.73 | $10,520.63 |
| 2015-03-06 | $0.02264 | $0.02276 | $0.02110 | $0.02234 | $0.2286 | $10,396.56 |
| 2015-03-07 | $0.02235 | $0.04761 | $0.02107 | $0.04123 | $558.79 | $19,200.78 |
| 2015-03-08 | $0.04124 | $0.04767 | $0.02184 | $0.04120 | $146.72 | $19,198.36 |
| 2015-03-09 | $0.04119 | $0.04436 | $0.02783 | $0.02783 | $58.63 | $12,975.59 |
| 2015-03-10 | $0.02780 | $0.03218 | $0.01843 | $0.01847 | $40.98 | $8,619.69 |
| 2015-03-11 | $0.01848 | $0.02369 | $0.01732 | $0.01736 | $34.47 | $8,104.48 |
| 2015-03-12 | $0.01735 | $0.01792 | $0.01574 | $0.01576 | $24.46 | $7,365.55 |
| 2015-03-13 | $0.01575 | $0.01691 | $0.01296 | $0.01604 | $25.22 | $7,498.77 |
| 2015-03-14 | $0.01597 | $0.01597 | $0.01268 | $0.01540 | $1.02 | $7,203.79 |
| 2015-03-15 | $0.01538 | $0.01538 | $0.01276 | $0.01489 | $0.3111 | $6,969.68 |
| 2015-03-16 | $0.01493 | $0.01533 | $0.01307 | $0.01311 | $0.1050 | $6,140.31 |
| 2015-03-17 | $0.01311 | $0.01432 | $0.01283 | $0.01288 | $0.3468 | $6,035.77 |
| 2015-03-18 | $0.01288 | $0.01386 | $0.01127 | $0.01157 | $0.08274 | $5,428.91 |
| 2015-03-19 | $0.01156 | $0.01288 | $0.01121 | $0.01176 | $0.1345 | $5,518.90 |
| 2015-03-20 | $0.01177 | $0.01280 | $0.01065 | $0.01276 | $14.03 | $5,993.02 |
| 2015-03-21 | $0.01276 | $0.01276 | $0.007652 | $0.007782 | $0.0004453 | $3,657.05 |
| 2015-03-22 | $0.007783 | $0.009600 | $0.007770 | $0.009537 | $0.4488 | $4,484.42 |
| 2015-03-23 | $0.009537 | $0.01352 | $0.009507 | $0.01300 | $0.1552 | $6,117.68 |
| 2015-03-24 | $0.01301 | $0.01543 | $0.009373 | $0.009408 | $0.4417 | $4,428.69 |
| 2015-03-25 | $0.009428 | $0.009579 | $0.009092 | $0.009459 | $0.004796 | $4,455.86 |
| 2015-03-26 | $0.009464 | $0.01957 | $0.009414 | $0.01913 | $4.95 | $9,018.37 |
| 2015-03-27 | $0.01914 | $0.03718 | $0.01591 | $0.03584 | $56.85 | $16,904.56 |
| 2015-03-28 | $0.03584 | $0.03636 | $0.02460 | $0.03617 | $7.50 | $17,070.50 |
| 2015-03-29 | $0.03616 | $0.03621 | $0.03025 | $0.03048 | $1.77 | $14,391.32 |
| 2015-03-30 | $0.03048 | $0.03599 | $0.02011 | $0.03576 | $0.3112 | $16,898.09 |
| 2015-03-31 | $0.03574 | $0.03592 | $0.03505 | $0.03525 | $0.002942 | $16,667.43 |