Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1071 | $0.1071 | $0.07047 | $0.07452 | $9.69 | $0 |
| 2017-11-02 | $0.07461 | $0.08804 | $0.06933 | $0.07054 | $62.42 | $0 |
| 2017-11-03 | $0.07044 | $0.07489 | $0.06966 | $0.07207 | $2.52 | $0 |
| 2017-11-04 | $0.07188 | $0.08472 | $0.07024 | $0.07507 | $2.13 | $0 |
| 2017-11-05 | $0.07534 | $0.1271 | $0.06104 | $0.08226 | $9.54 | $0 |
| 2017-11-06 | $0.08237 | $0.08304 | $0.03861 | $0.03875 | $5.07 | $0 |
| 2017-11-07 | $0.03869 | $0.04003 | $0.03869 | $0.04000 | $5.24 | $0 |
| 2017-11-08 | $0.1193 | $0.1236 | $0.1151 | $0.1236 | $0.003754 | $0 |
| 2017-11-09 | $0.1209 | $0.1279 | $0.04420 | $0.08192 | $35.91 | $0 |
| 2017-11-10 | $0.08247 | $0.08448 | $0.05362 | $0.07198 | $16.49 | $0 |
| 2017-11-11 | $0.07173 | $0.1296 | $0.02794 | $0.05093 | $11.61 | $0 |
| 2017-11-12 | $0.05111 | $0.06548 | $0.03939 | $0.04505 | $18.10 | $0 |
| 2017-11-13 | $0.04510 | $0.07293 | $0.04307 | $0.04392 | $16.47 | $0 |
| 2017-11-14 | $0.04402 | $0.07271 | $0.04402 | $0.05596 | $14.89 | $0 |
| 2017-11-15 | $0.05600 | $0.06107 | $0.05587 | $0.06054 | $26.29 | $0 |
| 2017-11-16 | $0.06086 | $0.06682 | $0.05950 | $0.06561 | $12.92 | $0 |
| 2017-11-17 | $0.06550 | $0.06704 | $0.05233 | $0.05239 | $11.84 | $0 |
| 2017-11-18 | $0.05219 | $0.07649 | $0.05060 | $0.07591 | $23.45 | $0 |
| 2017-11-19 | $0.07577 | $0.07614 | $0.05303 | $0.05866 | $9.41 | $0 |
| 2017-11-20 | $0.05864 | $0.1069 | $0.05291 | $0.1052 | $8.38 | $0 |
| 2017-11-21 | $0.1049 | $0.1063 | $0.06393 | $0.06472 | $39.69 | $0 |
| 2017-11-22 | $0.06483 | $0.08341 | $0.06467 | $0.08092 | $92.22 | $0 |
| 2017-11-23 | $0.08006 | $0.08798 | $0.06760 | $0.07023 | $21.77 | $0 |
| 2017-11-24 | $0.06991 | $0.07413 | $0.05878 | $0.06024 | $73.65 | $0 |
| 2017-11-25 | $0.06012 | $0.06676 | $0.05978 | $0.06676 | $16.03 | $0 |
| 2017-11-26 | $0.06673 | $0.07474 | $0.06615 | $0.06683 | $13.96 | $0 |
| 2017-11-27 | $0.06684 | $0.06975 | $0.06147 | $0.06422 | $0.008120 | $0 |
| 2017-11-28 | $0.06357 | $0.07365 | $0.06230 | $0.07334 | $5.94 | $0 |
| 2017-11-29 | $0.07327 | $0.08957 | $0.06821 | $0.06844 | $80.95 | $0 |
| 2017-11-30 | $0.06949 | $0.08910 | $0.06181 | $0.08753 | $1.71 | $0 |