Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1523 | $0.2878 | $0.1511 | $0.2146 | $189.79 | $0 |
| 2017-09-02 | $0.2148 | $0.3502 | $0.1660 | $0.2248 | $111.10 | $0 |
| 2017-09-03 | $0.2249 | $0.3134 | $0.1274 | $0.1662 | $28.19 | $0 |
| 2017-09-04 | $0.1662 | $0.2096 | $0.1557 | $0.1878 | $29.72 | $0 |
| 2017-09-05 | $0.1888 | $0.1966 | $0.1779 | $0.1929 | $21.42 | $0 |
| 2017-09-06 | $0.1932 | $0.2100 | $0.1678 | $0.1700 | $53.83 | $0 |
| 2017-09-07 | $0.1697 | $0.3421 | $0.1655 | $0.3421 | $209.74 | $0 |
| 2017-09-08 | $0.3475 | $0.3477 | $0.1767 | $0.2330 | $133.05 | $0 |
| 2017-09-09 | $0.2335 | $0.2975 | $0.1767 | $0.2475 | $66.17 | $0 |
| 2017-09-10 | $0.2469 | $0.2469 | $0.1614 | $0.1676 | $29.93 | $0 |
| 2017-09-11 | $0.1673 | $0.3131 | $0.1629 | $0.3107 | $59.58 | $0 |
| 2017-09-12 | $0.3110 | $0.3231 | $0.1890 | $0.1897 | $11.64 | $0 |
| 2017-09-13 | $0.1890 | $0.1897 | $0.1734 | $0.1773 | $30.06 | $0 |
| 2017-09-14 | $0.1773 | $0.2342 | $0.1477 | $0.1513 | $21.06 | $0 |
| 2017-09-15 | $0.1525 | $0.2176 | $0.1405 | $0.1785 | $7.49 | $0 |
| 2017-09-16 | $0.1780 | $0.2972 | $0.1778 | $0.2787 | $281.83 | $0 |
| 2017-09-17 | $0.2786 | $0.4007 | $0.2349 | $0.3218 | $125.89 | $0 |
| 2017-09-18 | $0.3211 | $0.4886 | $0.3211 | $0.3658 | $64.52 | $0 |
| 2017-09-19 | $0.3667 | $0.4404 | $0.3440 | $0.3472 | $35.17 | $0 |
| 2017-09-20 | $0.3467 | $0.3555 | $0.3225 | $0.3232 | $14.22 | $0 |
| 2017-09-21 | $0.3216 | $0.3238 | $0.2575 | $0.2613 | $32.85 | $0 |
| 2017-09-22 | $0.2610 | $0.3349 | $0.2576 | $0.2655 | $33.23 | $0 |
| 2017-09-23 | $0.2647 | $0.3379 | $0.1800 | $0.1824 | $53.31 | $0 |
| 2017-09-24 | $0.1824 | $0.1940 | $0.1752 | $0.1930 | $57.70 | $0 |
| 2017-09-25 | $0.1929 | $0.2609 | $0.1928 | $0.1948 | $4.09 | $0 |
| 2017-09-26 | $0.1948 | $0.2239 | $0.1340 | $0.2239 | $222.52 | $0 |
| 2017-09-27 | $0.2232 | $0.2273 | $0.1470 | $0.2050 | $172.52 | $0 |
| 2017-09-28 | $0.2050 | $0.2054 | $0.1327 | $0.1434 | $47.96 | $0 |
| 2017-09-29 | $0.1434 | $0.2366 | $0.1250 | $0.2364 | $134.56 | $0 |
| 2017-09-30 | $0.2364 | $0.2439 | $0.1466 | $0.1542 | $15.74 | $0 |