Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01577 | $0.01590 | $0.01027 | $0.01349 | $323.48 | $6,684.80 |
| 2015-07-02 | $0.01349 | $0.01365 | $0.008605 | $0.008608 | $20.55 | $4,266.59 |
| 2015-07-03 | $0.008605 | $0.01281 | $0.008541 | $0.01225 | $165.54 | $6,076.23 |
| 2015-07-04 | $0.01226 | $0.01344 | $0.01030 | $0.01046 | $31.25 | $5,190.01 |
| 2015-07-05 | $0.01046 | $0.01100 | $0.01036 | $0.01089 | $0.3615 | $5,405.90 |
| 2015-07-06 | $0.01089 | $0.01374 | $0.01072 | $0.01345 | $1.60 | $6,681.81 |
| 2015-07-07 | $0.01345 | $0.01353 | $0.01304 | $0.01333 | $0.7027 | $6,623.88 |
| 2015-07-08 | $0.01331 | $0.01364 | $0.008733 | $0.01278 | $338.63 | $6,354.44 |
| 2015-07-09 | $0.01279 | $0.01323 | $0.008662 | $0.01247 | $11.48 | $6,203.78 |
| 2015-07-10 | $0.01246 | $0.01246 | $0.009067 | $0.009248 | $6.97 | $4,603.10 |
| 2015-07-11 | $0.009244 | $0.009687 | $0.009198 | $0.009510 | $0.03850 | $4,735.66 |
| 2015-07-12 | $0.009512 | $0.01372 | $0.009491 | $0.01009 | $1.46 | $5,027.97 |
| 2015-07-13 | $0.01009 | $0.01346 | $0.006627 | $0.01181 | $377.41 | $5,887.51 |
| 2015-07-14 | $0.01180 | $0.01191 | $0.006854 | $0.009780 | $45.99 | $4,877.63 |
| 2015-07-15 | $0.009770 | $0.009968 | $0.006897 | $0.006902 | $1.46 | $3,444.00 |
| 2015-07-16 | $0.006896 | $0.007787 | $0.006457 | $0.007784 | $3.74 | $3,885.84 |
| 2015-07-17 | $0.007784 | $0.007848 | $0.007613 | $0.007827 | $0.06306 | $3,909.59 |
| 2015-07-18 | $0.007825 | $0.009344 | $0.007674 | $0.009341 | $2.85 | $4,667.88 |
| 2015-07-19 | $0.009347 | $0.009576 | $0.009265 | $0.009571 | $0.04916 | $4,785.68 |
| 2015-07-20 | $0.009576 | $0.009732 | $0.009555 | $0.009732 | $0.03473 | $4,868.55 |
| 2015-07-21 | $0.009763 | $0.01116 | $0.009758 | $0.01102 | $4.13 | $5,516.61 |
| 2015-07-22 | $0.01101 | $0.01108 | $0.01095 | $0.01106 | $0.5537 | $5,539.92 |
| 2015-07-23 | $0.01106 | $0.01110 | $0.01105 | $0.01106 | $0.5537 | $5,540.66 |
| 2015-07-24 | $0.008273 | $0.008678 | $0.008267 | $0.008652 | $0.02739 | $4,337.31 |
| 2015-07-25 | $0.008648 | $0.008722 | $0.008580 | $0.008663 | $0.05696 | $4,344.83 |
| 2015-07-26 | $0.008661 | $0.008792 | $0.008163 | $0.008779 | $0.8575 | $4,405.20 |
| 2015-07-27 | $0.008781 | $0.008933 | $0.008631 | $0.008838 | $0.0003823 | $4,436.58 |
| 2015-07-28 | $0.008883 | $0.008883 | $0.008216 | $0.008244 | $0.1062 | $4,140.72 |
| 2015-07-29 | $0.008244 | $0.008247 | $0.008195 | $0.008200 | $0.08203 | $4,119.25 |
| 2015-07-30 | $0.009351 | $0.009358 | $0.009329 | $0.009358 | $0.2824 | $4,705.34 |
| 2015-07-31 | $0.009354 | $0.009394 | $0.009179 | $0.009249 | $0.09365 | $4,652.66 |