Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.09823 | $0.09963 | $0.08360 | $0.08443 | $4.91 | $0 |
| 2017-08-02 | $0.08442 | $0.08523 | $0.08238 | $0.08367 | $26.72 | $0 |
| 2017-08-03 | $0.08382 | $0.08712 | $0.08377 | $0.08670 | $7.89 | $0 |
| 2017-08-04 | $0.08668 | $0.08942 | $0.08608 | $0.08890 | $4.71 | $0 |
| 2017-08-05 | $0.08886 | $0.1034 | $0.08880 | $0.1013 | $1.90 | $0 |
| 2017-08-06 | $0.1013 | $0.1061 | $0.08080 | $0.1036 | $26.73 | $0 |
| 2017-08-07 | $0.1034 | $0.1079 | $0.1023 | $0.1058 | $2.21 | $0 |
| 2017-08-08 | $0.1059 | $0.1081 | $0.1032 | $0.1050 | $1.89 | $0 |
| 2017-08-09 | $0.1050 | $0.1052 | $0.09469 | $0.09704 | $5.43 | $0 |
| 2017-08-10 | $0.09705 | $0.1031 | $0.09668 | $0.1023 | $165.21 | $0 |
| 2017-08-11 | $0.1023 | $0.2104 | $0.1005 | $0.1971 | $100.60 | $0 |
| 2017-08-12 | $0.1970 | $0.2017 | $0.1014 | $0.1931 | $96.77 | $0 |
| 2017-08-13 | $0.1929 | $0.2044 | $0.1010 | $0.1035 | $9.31 | $0 |
| 2017-08-14 | $0.1036 | $0.1096 | $0.1015 | $0.1095 | $7.01 | $0 |
| 2017-08-15 | $0.1027 | $0.1075 | $0.09892 | $0.1063 | $0.6395 | $0 |
| 2017-08-16 | $0.1064 | $0.1120 | $0.1012 | $0.1120 | $12.88 | $0 |
| 2017-08-17 | $0.1119 | $0.2130 | $0.1070 | $0.1095 | $12.68 | $0 |
| 2017-08-18 | $0.1091 | $0.1621 | $0.08807 | $0.1555 | $15.61 | $0 |
| 2017-08-19 | $0.1554 | $0.1583 | $0.08257 | $0.08671 | $6.59 | $0 |
| 2017-08-20 | $0.08631 | $0.08631 | $0.08431 | $0.08456 | $6.43 | $0 |
| 2017-08-21 | $0.1673 | $0.1682 | $0.08953 | $0.1661 | $24.60 | $0 |
| 2017-08-22 | $0.1664 | $0.3557 | $0.03965 | $0.2529 | $1,367.56 | $0 |
| 2017-08-23 | $0.2524 | $0.2687 | $0.1416 | $0.1480 | $564.52 | $0 |
| 2017-08-24 | $0.1481 | $0.2421 | $0.1005 | $0.2024 | $381.48 | $0 |
| 2017-08-25 | $0.2021 | $0.2036 | $0.1035 | $0.1235 | $95.93 | $0 |
| 2017-08-26 | $0.1235 | $0.1900 | $0.1110 | $0.1142 | $31.87 | $0 |
| 2017-08-27 | $0.1142 | $0.1638 | $0.1059 | $0.1623 | $16.39 | $0 |
| 2017-08-28 | $0.1622 | $0.2073 | $0.1093 | $0.2066 | $197.95 | $0 |
| 2017-08-29 | $0.2070 | $0.2071 | $0.1116 | $0.1291 | $41.80 | $0 |
| 2017-08-30 | $0.1289 | $0.2194 | $0.1161 | $0.1309 | $150.47 | $0 |
| 2017-08-31 | $0.1307 | $0.2896 | $0.1306 | $0.1523 | $281.86 | $0 |