Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01231 | $0.01611 | $0.01028 | $0.01039 | $1,222.73 | $0 |
| 2017-04-02 | $0.01108 | $0.01615 | $0.01047 | $0.01227 | $1,224.81 | $0 |
| 2017-04-03 | $0.01227 | $0.01738 | $0.01227 | $0.01550 | $1,756.06 | $0 |
| 2017-04-04 | $0.01578 | $0.01762 | $0.01275 | $0.01649 | $1,319.09 | $0 |
| 2017-04-05 | $0.01402 | $0.01737 | $0.01257 | $0.01389 | $1,219.10 | $0 |
| 2017-04-06 | $0.01526 | $0.01805 | $0.01283 | $0.01315 | $1,443.03 | $0 |
| 2017-04-07 | $0.01314 | $0.01803 | $0.01310 | $0.01502 | $1,052.00 | $0 |
| 2017-04-08 | $0.01591 | $0.01817 | $0.01439 | $0.01585 | $1,535.59 | $0 |
| 2017-04-09 | $0.01718 | $0.01831 | $0.01613 | $0.01649 | $1,974.13 | $0 |
| 2017-04-10 | $0.01649 | $0.01824 | $0.01638 | $0.01810 | $3,044.03 | $0 |
| 2017-04-11 | $0.01810 | $0.02009 | $0.01734 | $0.01921 | $2,881.34 | $0 |
| 2017-04-12 | $0.01920 | $0.02030 | $0.01887 | $0.01963 | $2,950.26 | $0 |
| 2017-04-13 | $0.02002 | $0.02002 | $0.01785 | $0.01974 | $1,356.26 | $0 |
| 2017-04-14 | $0.01975 | $0.02303 | $0.01975 | $0.02298 | $2,806.23 | $0 |
| 2017-04-15 | $0.02228 | $0.02344 | $0.02211 | $0.02292 | $1,260.48 | $0 |
| 2017-04-16 | $0.02312 | $0.02374 | $0.02299 | $0.02366 | $1,453.81 | $0 |
| 2017-04-17 | $0.02366 | $0.02385 | $0.02324 | $0.02378 | $1,340.85 | $0 |
| 2017-04-18 | $0.02366 | $0.02431 | $0.02366 | $0.02411 | $1,248.56 | $0 |
| 2017-04-19 | $0.02411 | $0.02425 | $0.01802 | $0.01850 | $1,761.38 | $0 |
| 2017-04-20 | $0.01851 | $0.02230 | $0.01851 | $0.02201 | $660.75 | $0 |
| 2017-04-21 | $0.02201 | $0.02436 | $0.01995 | $0.02246 | $3,823.06 | $0 |
| 2017-04-22 | $0.02231 | $0.02431 | $0.02146 | $0.02346 | $3,089.86 | $0 |
| 2017-04-23 | $0.02345 | $0.02709 | $0.01991 | $0.02176 | $2,266.42 | $0 |
| 2017-04-24 | $0.02165 | $0.02619 | $0.02152 | $0.02526 | $2,984.55 | $0 |
| 2017-04-25 | $0.02473 | $0.02576 | $0.02047 | $0.02268 | $2,654.97 | $0 |
| 2017-04-26 | $0.02268 | $0.02485 | $0.02235 | $0.02428 | $2,000.86 | $0 |
| 2017-04-27 | $0.02430 | $0.02551 | $0.02420 | $0.02517 | $3,401.15 | $0 |
| 2017-04-28 | $0.02529 | $0.02566 | $0.02228 | $0.02372 | $3,305.03 | $0 |
| 2017-04-29 | $0.02371 | $0.02561 | $0.02296 | $0.02529 | $3,058.91 | $0 |
| 2017-04-30 | $0.02530 | $0.02594 | $0.02209 | $0.02215 | $2,466.30 | $0 |