Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01751 | $0.01761 | $0.005190 | $0.01615 | $10.04 | $7,773.80 |
| 2015-05-02 | $0.01614 | $0.01637 | $0.005183 | $0.007051 | $0.2250 | $3,395.92 |
| 2015-05-03 | $0.007048 | $0.007297 | $0.007022 | $0.007235 | $0.01587 | $3,486.02 |
| 2015-05-07 | $0.005089 | $0.006470 | $0.005054 | $0.005229 | $7.43 | $2,523.09 |
| 2015-05-08 | $0.005233 | $0.006879 | $0.005215 | $0.006830 | $1.12 | $3,297.49 |
| 2015-05-09 | $0.006828 | $0.006939 | $0.006710 | $0.006753 | $0.3594 | $3,261.47 |
| 2015-05-10 | $0.006712 | $0.006834 | $0.006688 | $0.006734 | $0.02641 | $3,253.54 |
| 2015-05-11 | $0.006728 | $0.006763 | $0.006703 | $0.006703 | $0.02629 | $3,238.58 |
| 2015-05-12 | $0.008469 | $0.008474 | $0.008450 | $0.008450 | $0.01690 | $4,086.65 |
| 2015-05-13 | $0.008437 | $0.008527 | $0.008224 | $0.008276 | $0.07439 | $4,004.80 |
| 2015-05-14 | $0.008271 | $0.008321 | $0.008190 | $0.008289 | $0.3381 | $4,013.01 |
| 2015-05-15 | $0.008290 | $0.008354 | $0.005934 | $0.005954 | $0.07268 | $2,884.04 |
| 2015-05-16 | $0.005954 | $0.005957 | $0.005918 | $0.005938 | $0.001129 | $2,876.41 |
| 2015-05-19 | $0.008144 | $0.008144 | $0.008107 | $0.008111 | $0.1499 | $3,934.50 |
| 2015-05-20 | $0.008111 | $0.008207 | $0.008109 | $0.008184 | $2.82 | $3,972.01 |
| 2015-05-21 | $0.008186 | $0.008264 | $0.008180 | $0.008237 | $0.3699 | $3,999.82 |
| 2015-05-22 | $0.008242 | $0.01644 | $0.008235 | $0.01634 | $54.77 | $7,937.11 |
| 2015-05-23 | $0.01633 | $0.01634 | $0.01367 | $0.01601 | $2.85 | $7,779.76 |
| 2015-05-24 | $0.01600 | $0.01606 | $0.01600 | $0.01604 | $2.81 | $7,798.07 |
| 2015-05-25 | $0.01373 | $0.01374 | $0.008663 | $0.008680 | $2.11 | $4,223.65 |
| 2015-05-26 | $0.008681 | $0.01548 | $0.008528 | $0.01535 | $27.86 | $7,475.62 |
| 2015-05-27 | $0.01535 | $0.01543 | $0.008599 | $0.01471 | $0.1704 | $7,165.10 |
| 2015-05-28 | $0.01471 | $0.01474 | $0.01012 | $0.01185 | $0.06547 | $5,777.16 |
| 2015-05-29 | $0.01185 | $0.01186 | $0.008549 | $0.01182 | $73.43 | $5,764.34 |
| 2015-05-30 | $0.01182 | $0.01182 | $0.006423 | $0.006463 | $0.3711 | $3,152.32 |
| 2015-05-31 | $0.006459 | $0.01162 | $0.006448 | $0.006766 | $0.9608 | $3,300.38 |