Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005671 | $0.005723 | $0.005655 | $0.005701 | $0.05724 | $2,950.56 |
| 2015-10-02 | $0.005701 | $0.006657 | $0.005678 | $0.005696 | $0.04092 | $2,948.96 |
| 2015-10-03 | $0.005695 | $0.006698 | $0.005199 | $0.006684 | $1.49 | $3,462.10 |
| 2015-10-04 | $0.006682 | $0.006689 | $0.003132 | $0.003163 | $68.67 | $1,639.23 |
| 2015-10-05 | $0.003164 | $0.004073 | $0.003127 | $0.003366 | $90.90 | $1,744.92 |
| 2015-10-06 | $0.003368 | $0.006039 | $0.003364 | $0.006031 | $0.004320 | $3,127.87 |
| 2015-10-07 | $0.006031 | $0.007965 | $0.005428 | $0.007082 | $1.49 | $3,675.05 |
| 2015-10-08 | $0.007085 | $0.008591 | $0.004847 | $0.004848 | $2.61 | $2,516.79 |
| 2015-10-09 | $0.004846 | $0.004892 | $0.004842 | $0.004886 | $0.6011 | $2,537.81 |
| 2015-10-10 | $0.004886 | $0.006600 | $0.004870 | $0.006597 | $13.29 | $3,427.91 |
| 2015-10-11 | $0.006599 | $0.006661 | $0.006577 | $0.006655 | $0.07232 | $3,459.42 |
| 2015-10-12 | $0.006596 | $0.006684 | $0.003756 | $0.006673 | $22.76 | $3,470.30 |
| 2015-10-13 | $0.006672 | $0.006672 | $0.003595 | $0.004994 | $17.74 | $2,598.54 |
| 2015-10-14 | $0.004998 | $0.006137 | $0.004560 | $0.005262 | $0.6314 | $2,738.78 |
| 2015-10-15 | $0.005260 | $0.005403 | $0.004183 | $0.004197 | $0.02560 | $2,185.69 |
| 2015-10-16 | $0.004196 | $0.005213 | $0.003824 | $0.003942 | $19.01 | $2,053.52 |
| 2015-10-17 | $0.003946 | $0.004109 | $0.003938 | $0.004072 | $0.06328 | $2,122.19 |
| 2015-10-18 | $0.004065 | $0.005558 | $0.004040 | $0.005239 | $0.06724 | $2,731.74 |
| 2015-10-19 | $0.005238 | $0.005314 | $0.005225 | $0.005285 | $2.76 | $2,756.66 |
| 2015-10-20 | $0.005284 | $0.005630 | $0.003979 | $0.004935 | $0.02525 | $2,575.37 |
| 2015-10-21 | $0.004935 | $0.005278 | $0.004385 | $0.004496 | $0.1040 | $2,347.61 |
| 2015-10-22 | $0.004766 | $0.005837 | $0.003956 | $0.005485 | $13.61 | $2,864.82 |
| 2015-10-23 | $0.003947 | $0.005492 | $0.003627 | $0.005484 | $42.12 | $2,865.72 |
| 2015-10-24 | $0.005483 | $0.006686 | $0.003410 | $0.003451 | $8.86 | $1,804.29 |
| 2015-10-25 | $0.003451 | $0.004227 | $0.003129 | $0.003131 | $16.91 | $1,637.72 |
| 2015-10-26 | $0.003138 | $0.003161 | $0.003102 | $0.003161 | $0.03745 | $1,653.95 |
| 2015-10-27 | $0.003161 | $0.007257 | $0.003158 | $0.004282 | $11.50 | $2,241.20 |
| 2015-10-28 | $0.004282 | $0.004425 | $0.003310 | $0.003602 | $23.15 | $1,886.19 |
| 2015-10-29 | $0.003599 | $0.004500 | $0.003475 | $0.003891 | $30.07 | $2,038.68 |
| 2015-10-30 | $0.003892 | $0.004077 | $0.003532 | $0.004067 | $8.71 | $2,131.88 |
| 2015-10-31 | $0.004067 | $0.004704 | $0.004006 | $0.004535 | $0.3886 | $2,377.81 |