Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02302 | $0.02509 | $0.02218 | $0.02410 | $9,241.50 | $0 |
| 2017-05-02 | $0.02344 | $0.02489 | $0.02324 | $0.02436 | $6,929.45 | $0 |
| 2017-05-03 | $0.02429 | $0.02524 | $0.02356 | $0.02518 | $4,331.39 | $0 |
| 2017-05-04 | $0.02518 | $0.02775 | $0.02425 | $0.02582 | $5,555.13 | $0 |
| 2017-05-05 | $0.02546 | $0.02718 | $0.02384 | $0.02486 | $4,649.61 | $0 |
| 2017-05-06 | $0.02481 | $0.02520 | $0.02357 | $0.02520 | $6,770.20 | $0 |
| 2017-05-07 | $0.02474 | $0.02555 | $0.02340 | $0.02555 | $2,488.88 | $0 |
| 2017-05-08 | $0.02555 | $0.02738 | $0.02482 | $0.02738 | $8,172.20 | $0 |
| 2017-05-09 | $0.02737 | $0.03022 | $0.02663 | $0.02884 | $6,470.79 | $0 |
| 2017-05-10 | $0.02807 | $0.02957 | $0.02742 | $0.02906 | $6,273.02 | $0 |
| 2017-05-11 | $0.02911 | $0.03087 | $0.02816 | $0.02928 | $9,041.80 | $0 |
| 2017-05-12 | $0.02944 | $0.02965 | $0.02718 | $0.02735 | $5,367.36 | $0 |
| 2017-05-13 | $0.02730 | $0.02894 | $0.02606 | $0.02894 | $8,495.91 | $0 |
| 2017-05-14 | $0.02873 | $0.02966 | $0.02794 | $0.02858 | $6,758.91 | $0 |
| 2017-05-15 | $0.02860 | $0.02864 | $0.02686 | $0.02757 | $7,600.70 | $0 |
| 2017-05-16 | $0.02751 | $0.02780 | $0.02562 | $0.02607 | $6,751.56 | $0 |
| 2017-05-17 | $0.02606 | $0.02779 | $0.02575 | $0.02700 | $7,482.13 | $0 |
| 2017-05-18 | $0.02698 | $0.03000 | $0.02696 | $0.02949 | $6,798.15 | $0 |
| 2017-05-19 | $0.02951 | $0.03145 | $0.02933 | $0.03067 | $6,432.24 | $0 |
| 2017-05-20 | $0.02936 | $0.03248 | $0.02936 | $0.03205 | $6,916.17 | $0 |
| 2017-05-21 | $0.03265 | $0.05865 | $0.03011 | $0.03195 | $15,852.60 | $0 |
| 2017-05-22 | $0.03136 | $0.3560 | $0.03080 | $0.04842 | $24,868.80 | $0 |
| 2017-05-23 | $0.04835 | $0.1514 | $0.03558 | $0.03566 | $3,255.13 | $0 |
| 2017-05-24 | $0.03570 | $0.03722 | $0.02324 | $0.03654 | $168.72 | $0 |
| 2017-05-25 | $0.03647 | $0.03695 | $0.02891 | $0.02961 | $8.21 | $0 |
| 2017-05-26 | $0.02942 | $0.03268 | $0.02686 | $0.02916 | $17.03 | $0 |
| 2017-05-27 | $0.02926 | $0.03014 | $0.02583 | $0.02705 | $8.21 | $0 |
| 2017-05-28 | $0.02721 | $0.03094 | $0.02721 | $0.03006 | $6.16 | $0 |
| 2017-05-29 | $0.03000 | $0.07638 | $0.02924 | $0.03401 | $0.08922 | $0 |
| 2017-05-30 | $0.03405 | $0.04064 | $0.02846 | $0.03912 | $46.24 | $0 |
| 2017-05-31 | $0.03927 | $0.03998 | $0.03824 | $0.03946 | $1.79 | $0 |