Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1542 | $0.1593 | $0.1330 | $0.1363 | $512.73 | $0 |
| 2017-10-02 | $0.1362 | $0.1841 | $0.1150 | $0.1164 | $128.91 | $0 |
| 2017-10-03 | $0.1164 | $0.1316 | $0.1067 | $0.1077 | $40.10 | $0 |
| 2017-10-04 | $0.1080 | $0.1181 | $0.08598 | $0.09182 | $13.44 | $0 |
| 2017-10-05 | $0.09188 | $0.09283 | $0.08761 | $0.08857 | $2.35 | $0 |
| 2017-10-06 | $0.1068 | $0.1294 | $0.1049 | $0.1055 | $11.51 | $0 |
| 2017-10-07 | $0.1055 | $0.1070 | $0.09090 | $0.09325 | $12.31 | $0 |
| 2017-10-08 | $0.09300 | $0.09563 | $0.09091 | $0.09203 | $178.35 | $0 |
| 2017-10-09 | $0.09206 | $0.09335 | $0.09116 | $0.09296 | $180.14 | $0 |
| 2017-10-10 | $0.05438 | $0.05801 | $0.05381 | $0.05607 | $2.90 | $0 |
| 2017-10-11 | $0.05606 | $0.05721 | $0.05561 | $0.05574 | $0.6042 | $0 |
| 2017-10-12 | $0.05579 | $0.1133 | $0.05565 | $0.1133 | $13.37 | $0 |
| 2017-10-13 | $0.1136 | $0.1227 | $0.06803 | $0.1185 | $0.9701 | $0 |
| 2017-10-14 | $0.1185 | $0.1197 | $0.1172 | $0.1183 | $0.3772 | $0 |
| 2017-10-16 | $0.07162 | $0.07307 | $0.07110 | $0.07269 | $2.04 | $0 |
| 2017-10-17 | $0.07270 | $0.09537 | $0.06969 | $0.09515 | $21.25 | $0 |
| 2017-10-18 | $0.09516 | $0.09539 | $0.08729 | $0.09493 | $3.08 | $0 |
| 2017-10-19 | $0.09498 | $0.1323 | $0.09411 | $0.1314 | $0.2909 | $0 |
| 2017-10-20 | $0.1314 | $0.1319 | $0.1311 | $0.1311 | $0.2901 | $0 |
| 2017-10-21 | $0.07626 | $0.07643 | $0.07515 | $0.07515 | $112.04 | $0 |
| 2017-10-22 | $0.07517 | $0.1395 | $0.07517 | $0.1336 | $2.09 | $0 |
| 2017-10-23 | $0.1333 | $0.1353 | $0.1234 | $0.1276 | $12.26 | $0 |
| 2017-10-24 | $0.1273 | $0.1300 | $0.06103 | $0.06128 | $3.06 | $0 |
| 2017-10-25 | $0.06131 | $0.09110 | $0.05979 | $0.08918 | $4.23 | $0 |
| 2017-10-26 | $0.08918 | $0.09151 | $0.06990 | $0.07388 | $5.07 | $0 |
| 2017-10-27 | $0.07250 | $0.07481 | $0.07093 | $0.07276 | $5.00 | $0 |
| 2017-10-28 | $0.06661 | $0.06661 | $0.06576 | $0.06596 | $6.60 | $0 |
| 2017-10-29 | $0.06587 | $0.07018 | $0.06570 | $0.06996 | $7.00 | $0 |
| 2017-10-31 | $0.1012 | $0.1107 | $0.06938 | $0.1072 | $55.23 | $0 |