Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.03526 | $0.03541 | $0.02106 | $0.02146 | $0.02889 | $10,151.74 |
| 2015-04-02 | $0.02146 | $0.02156 | $0.009480 | $0.01181 | $20.05 | $5,589.05 |
| 2015-04-03 | $0.01181 | $0.01182 | $0.009288 | $0.009346 | $0.09759 | $4,427.31 |
| 2015-04-04 | $0.009346 | $0.009381 | $0.009236 | $0.009265 | $0.09674 | $4,389.64 |
| 2015-04-05 | $0.01987 | $0.02053 | $0.01985 | $0.02052 | $0.002154 | $9,730.34 |
| 2015-04-06 | $0.02053 | $0.02062 | $0.009361 | $0.009396 | $0.09396 | $4,459.00 |
| 2015-04-07 | $0.009394 | $0.009406 | $0.009274 | $0.009363 | $0.09363 | $4,445.33 |
| 2015-04-09 | $0.009045 | $0.01854 | $0.007337 | $0.007561 | $83.75 | $3,594.80 |
| 2015-04-10 | $0.007559 | $0.01788 | $0.007221 | $0.01782 | $0.03643 | $8,477.96 |
| 2015-04-11 | $0.01784 | $0.01810 | $0.008473 | $0.008521 | $0.3441 | $4,056.32 |
| 2015-04-12 | $0.008518 | $0.01771 | $0.008408 | $0.01768 | $0.05941 | $8,420.91 |
| 2015-04-13 | $0.01769 | $0.01769 | $0.007692 | $0.008095 | $84.10 | $3,858.28 |
| 2015-04-14 | $0.008087 | $0.008101 | $0.007792 | $0.007894 | $1.34 | $3,764.68 |
| 2015-04-15 | $0.007894 | $0.01558 | $0.004577 | $0.004703 | $65.47 | $2,244.38 |
| 2015-04-16 | $0.004707 | $0.008462 | $0.004707 | $0.005715 | $0.05370 | $2,728.85 |
| 2015-04-17 | $0.005714 | $0.008959 | $0.005553 | $0.006608 | $0.4455 | $3,157.07 |
| 2015-04-18 | $0.006606 | $0.006649 | $0.006547 | $0.006604 | $0.007511 | $3,156.54 |
| 2015-04-19 | $0.007159 | $0.01340 | $0.006610 | $0.01319 | $0.1151 | $6,310.76 |
| 2015-04-20 | $0.01319 | $0.02406 | $0.007604 | $0.01924 | $116.86 | $9,209.75 |
| 2015-04-21 | $0.01912 | $0.01929 | $0.01806 | $0.01885 | $0.4735 | $9,025.22 |
| 2015-04-22 | $0.01891 | $0.01967 | $0.01776 | $0.01965 | $0.3382 | $9,413.91 |
| 2015-04-23 | $0.01967 | $0.01968 | $0.01929 | $0.01957 | $0.01057 | $9,381.06 |
| 2015-04-24 | $0.01956 | $0.01956 | $0.01935 | $0.01937 | $0.01046 | $9,286.28 |
| 2015-04-25 | $0.01918 | $0.01924 | $0.01901 | $0.01902 | $2.74 | $9,132.13 |
| 2015-04-26 | $0.01902 | $0.01906 | $0.01830 | $0.01834 | $2.64 | $8,804.54 |
| 2015-04-27 | $0.01840 | $0.01960 | $0.01831 | $0.01925 | $0.003969 | $9,251.28 |
| 2015-04-28 | $0.01926 | $0.01928 | $0.01858 | $0.01868 | $0.005351 | $8,979.57 |
| 2015-04-29 | $0.01869 | $0.01879 | $0.01830 | $0.01841 | $0.05522 | $8,852.80 |
| 2015-04-30 | $0.01839 | $0.01839 | $0.005155 | $0.01750 | $128.61 | $8,420.93 |