Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.006673 | $0.007034 | $0.003470 | $0.003599 | $40.30 | $1,838.45 |
| 2015-09-02 | $0.003600 | $0.009511 | $0.003595 | $0.005867 | $16.06 | $2,998.58 |
| 2015-09-03 | $0.005868 | $0.007427 | $0.004894 | $0.006978 | $2.69 | $3,568.50 |
| 2015-09-04 | $0.006978 | $0.007643 | $0.006766 | $0.007626 | $4.60 | $3,901.36 |
| 2015-09-05 | $0.007623 | $0.007747 | $0.006659 | $0.006665 | $3.84 | $3,411.33 |
| 2015-09-06 | $0.006664 | $0.009224 | $0.006025 | $0.009178 | $31.77 | $4,699.95 |
| 2015-09-07 | $0.009174 | $0.009272 | $0.006005 | $0.007407 | $0.1682 | $3,794.58 |
| 2015-09-08 | $0.007399 | $0.008130 | $0.007237 | $0.008037 | $0.8254 | $4,119.56 |
| 2015-09-09 | $0.008037 | $0.008063 | $0.007416 | $0.007424 | $0.3237 | $3,807.00 |
| 2015-09-10 | $0.007426 | $0.01042 | $0.007347 | $0.01035 | $21.66 | $5,311.12 |
| 2015-09-11 | $0.01035 | $0.01042 | $0.006064 | $0.006064 | $5.17 | $3,112.82 |
| 2015-09-12 | $0.006063 | $0.006063 | $0.005047 | $0.005056 | $2.92 | $2,596.71 |
| 2015-09-13 | $0.005057 | $0.01131 | $0.005045 | $0.01130 | $43.87 | $5,805.92 |
| 2015-09-14 | $0.01129 | $0.01139 | $0.007991 | $0.01130 | $21.49 | $5,808.42 |
| 2015-09-15 | $0.01130 | $0.01135 | $0.008075 | $0.008190 | $5.30 | $4,211.85 |
| 2015-09-16 | $0.008187 | $0.01084 | $0.007977 | $0.008017 | $63.63 | $4,124.90 |
| 2015-09-17 | $0.008018 | $0.01080 | $0.008012 | $0.01080 | $2.43 | $5,557.47 |
| 2015-09-18 | $0.01080 | $0.01080 | $0.007023 | $0.007459 | $7.22 | $3,841.24 |
| 2015-09-19 | $0.007458 | $0.007465 | $0.007397 | $0.007406 | $0.01481 | $3,815.29 |
| 2015-09-20 | $0.006906 | $0.006936 | $0.006893 | $0.006900 | $0.09672 | $3,556.19 |
| 2015-09-21 | $0.006902 | $0.006902 | $0.006884 | $0.006887 | $0.09654 | $3,549.72 |
| 2015-09-23 | $0.007408 | $0.009738 | $0.007363 | $0.007372 | $2.29 | $3,804.10 |
| 2015-09-24 | $0.007371 | $0.007525 | $0.007371 | $0.007514 | $2.32 | $3,878.48 |
| 2015-09-25 | $0.007031 | $0.007031 | $0.007006 | $0.007021 | $0.3425 | $3,626.03 |
| 2015-09-26 | $0.007019 | $0.01068 | $0.006348 | $0.01065 | $10.70 | $5,501.98 |
| 2015-09-27 | $0.01065 | $0.01068 | $0.006323 | $0.006331 | $0.03399 | $3,272.10 |
| 2015-09-28 | $0.006331 | $0.009367 | $0.006149 | $0.008441 | $1.77 | $4,364.74 |
| 2015-09-29 | $0.008440 | $0.009503 | $0.005276 | $0.009445 | $0.9382 | $4,886.23 |
| 2015-09-30 | $0.009451 | $0.009493 | $0.009409 | $0.009475 | $0.9177 | $4,902.80 |