Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03950 | $0.04221 | $0.03950 | $0.04207 | $1.67 | $0 |
| 2017-06-02 | $0.03171 | $0.04457 | $0.03136 | $0.04457 | $37.87 | $0 |
| 2017-06-03 | $0.04455 | $0.05125 | $0.03804 | $0.03997 | $3.91 | $0 |
| 2017-06-04 | $0.03986 | $0.04013 | $0.03894 | $0.03978 | $4.91 | $0 |
| 2017-06-05 | $0.03979 | $0.08645 | $0.03517 | $0.08063 | $669.04 | $0 |
| 2017-06-06 | $0.08087 | $0.09063 | $0.07588 | $0.07657 | $7.51 | $0 |
| 2017-06-07 | $0.07658 | $0.08298 | $0.05351 | $0.05448 | $32.89 | $0 |
| 2017-06-08 | $0.05476 | $0.08437 | $0.05330 | $0.08437 | $161.51 | $0 |
| 2017-06-09 | $0.08424 | $0.08586 | $0.08389 | $0.08438 | $34.02 | $0 |
| 2017-06-10 | $0.08451 | $0.08756 | $0.08229 | $0.08288 | $6.10 | $0 |
| 2017-06-11 | $0.08283 | $0.08667 | $0.05841 | $0.08405 | $2.82 | $0 |
| 2017-06-12 | $0.08394 | $0.08419 | $0.07597 | $0.07703 | $1.04 | $0 |
| 2017-06-14 | $0.07277 | $0.07375 | $0.06220 | $0.06505 | $0.3632 | $0 |
| 2017-06-15 | $0.06505 | $0.06863 | $0.06329 | $0.06858 | $3.73 | $0 |
| 2017-06-16 | $0.06853 | $0.07092 | $0.06579 | $0.07092 | $3.86 | $0 |
| 2017-06-17 | $0.07004 | $0.07104 | $0.06757 | $0.06757 | $8.53 | $0 |
| 2017-06-18 | $0.06757 | $0.06757 | $0.06757 | $0.06757 | $5.97 | $0 |
| 2017-06-19 | $0.06932 | $0.3692 | $0.06552 | $0.1771 | $1,607.65 | $0 |
| 2017-06-20 | $0.1771 | $0.3651 | $0.1254 | $0.1832 | $505.69 | $0 |
| 2017-06-21 | $0.1832 | $0.2403 | $0.1832 | $0.2176 | $31.79 | $0 |
| 2017-06-22 | $0.2176 | $0.2987 | $0.2176 | $0.2987 | $300.51 | $0 |
| 2017-06-23 | $0.2987 | $0.3261 | $0.2955 | $0.2960 | $73.27 | $0 |
| 2017-06-24 | $0.2959 | $0.3232 | $0.1291 | $0.1308 | $175.94 | $0 |
| 2017-06-25 | $0.1305 | $0.3101 | $0.1280 | $0.3009 | $37.50 | $0 |
| 2017-06-26 | $0.3007 | $0.3055 | $0.1998 | $0.2101 | $4.20 | $0 |
| 2017-06-27 | $0.2101 | $0.2877 | $0.2009 | $0.2154 | $43.86 | $0 |
| 2017-06-28 | $0.2168 | $0.2168 | $0.2084 | $0.2121 | $87.96 | $0 |
| 2017-06-29 | $0.2119 | $0.2129 | $0.2022 | $0.2022 | $92.51 | $0 |
| 2017-06-30 | $0.2026 | $0.2039 | $0.1954 | $0.1962 | $4.91 | $0 |