Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1961 | $0.1995 | $0.1939 | $0.1943 | $4.86 | $0 |
| 2017-07-03 | $0.1763 | $0.1840 | $0.1728 | $0.1728 | $7.64 | $0 |
| 2017-07-04 | $0.1724 | $0.1783 | $0.1723 | $0.1740 | $39.32 | $0 |
| 2017-07-05 | $0.1739 | $0.1740 | $0.1532 | $0.1709 | $8.78 | $0 |
| 2017-07-06 | $0.1710 | $0.1850 | $0.1593 | $0.1601 | $13.89 | $0 |
| 2017-07-07 | $0.1602 | $0.1605 | $0.1464 | $0.1507 | $12.79 | $0 |
| 2017-07-08 | $0.1508 | $0.1535 | $0.1321 | $0.1467 | $50.75 | $0 |
| 2017-07-09 | $0.1468 | $0.1686 | $0.1317 | $0.1565 | $46.68 | $0 |
| 2017-07-10 | $0.1568 | $0.1577 | $0.1412 | $0.1452 | $0.5950 | $0 |
| 2017-07-11 | $0.1449 | $0.1467 | $0.1177 | $0.1291 | $136.85 | $0 |
| 2017-07-12 | $0.1285 | $0.1287 | $0.1117 | $0.1130 | $15.45 | $0 |
| 2017-07-13 | $0.1130 | $0.1223 | $0.1126 | $0.1171 | $14.60 | $0 |
| 2017-07-14 | $0.1171 | $0.1176 | $0.1028 | $0.1106 | $90.38 | $0 |
| 2017-07-15 | $0.1104 | $0.1106 | $0.08800 | $0.08932 | $189.73 | $0 |
| 2017-07-16 | $0.08905 | $0.1018 | $0.06371 | $0.08630 | $328.77 | $0 |
| 2017-07-17 | $0.08620 | $0.1026 | $0.08620 | $0.1024 | $11.36 | $0 |
| 2017-07-18 | $0.1027 | $0.1100 | $0.09942 | $0.1062 | $5.17 | $0 |
| 2017-07-19 | $0.1064 | $0.1105 | $0.08515 | $0.1043 | $44.10 | $0 |
| 2017-07-20 | $0.1039 | $0.1220 | $0.1004 | $0.1207 | $11.51 | $0 |
| 2017-07-21 | $0.1215 | $0.1222 | $0.08510 | $0.1084 | $32.45 | $0 |
| 2017-07-22 | $0.1083 | $0.1197 | $0.08953 | $0.09372 | $22.02 | $0 |
| 2017-07-23 | $0.09372 | $0.1089 | $0.09268 | $0.1056 | $12.33 | $0 |
| 2017-07-24 | $0.1055 | $0.1064 | $0.1021 | $0.1039 | $1.10 | $0 |
| 2017-07-25 | $0.1038 | $0.1046 | $0.07742 | $0.08834 | $20.92 | $0 |
| 2017-07-26 | $0.08838 | $0.09430 | $0.07127 | $0.09187 | $23.69 | $0 |
| 2017-07-27 | $0.09213 | $0.09634 | $0.08707 | $0.09063 | $9.97 | $0 |
| 2017-07-28 | $0.09090 | $0.1016 | $0.09090 | $0.09995 | $38.13 | $0 |
| 2017-07-29 | $0.09957 | $0.09985 | $0.09582 | $0.09725 | $23.10 | $0 |
| 2017-07-30 | $0.09730 | $0.09780 | $0.09325 | $0.09665 | $11.39 | $0 |
| 2017-07-31 | $0.09663 | $0.1020 | $0.09557 | $0.09819 | $21.24 | $0 |