Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08746 | $0.1568 | $0.07706 | $0.09689 | $211.53 | $0 |
| 2017-12-02 | $0.09680 | $0.09852 | $0.07942 | $0.08726 | $65.33 | $0 |
| 2017-12-03 | $0.08734 | $0.2262 | $0.08514 | $0.2247 | $0.03139 | $0 |
| 2017-12-04 | $0.2272 | $0.2299 | $0.08166 | $0.08725 | $11.66 | $0 |
| 2017-12-05 | $0.08742 | $0.09423 | $0.08620 | $0.09381 | $95.85 | $0 |
| 2017-12-06 | $0.09361 | $0.1033 | $0.09005 | $0.1032 | $16.82 | $0 |
| 2017-12-07 | $0.1030 | $0.1167 | $0.09594 | $0.1167 | $1,283.71 | $0 |
| 2017-12-08 | $0.1170 | $0.1187 | $0.08449 | $0.1019 | $53.88 | $0 |
| 2017-12-09 | $0.1018 | $0.1385 | $0.07319 | $0.07533 | $405.32 | $0 |
| 2017-12-10 | $0.07564 | $0.4532 | $0.06659 | $0.1090 | $2,715.16 | $0 |
| 2017-12-11 | $0.1078 | $0.1334 | $0.1076 | $0.1098 | $162.80 | $0 |
| 2017-12-12 | $0.1104 | $0.1164 | $0.09079 | $0.1086 | $162.32 | $0 |
| 2017-12-13 | $0.1087 | $0.1172 | $0.08581 | $0.08674 | $38.35 | $0 |
| 2017-12-14 | $0.08680 | $0.1092 | $0.08618 | $0.09275 | $156.10 | $0 |
| 2017-12-15 | $0.09289 | $0.1014 | $0.09287 | $0.09922 | $32.18 | $0 |
| 2017-12-16 | $0.09933 | $0.1227 | $0.09817 | $0.1042 | $348.21 | $0 |
| 2017-12-17 | $0.1043 | $0.1052 | $0.05938 | $0.06170 | $12.34 | $0 |
| 2017-12-18 | $0.1106 | $0.1261 | $0.1006 | $0.1261 | $486.24 | $0 |
| 2017-12-19 | $0.1262 | $0.1267 | $0.1129 | $0.1168 | $17.41 | $0 |
| 2017-12-20 | $0.1166 | $0.1350 | $0.1044 | $0.1103 | $26.15 | $0 |
| 2017-12-21 | $0.1105 | $0.2093 | $0.1046 | $0.2069 | $1,138.28 | $0 |
| 2017-12-22 | $0.2076 | $0.2912 | $0.1657 | $0.1999 | $1,625.01 | $0 |
| 2017-12-23 | $0.2017 | $0.3456 | $0.2017 | $0.2371 | $552.54 | $0 |
| 2017-12-24 | $0.2397 | $0.3076 | $0.2163 | $0.3065 | $214.77 | $0 |
| 2017-12-25 | $0.3082 | $0.3134 | $0.2349 | $0.2579 | $61.42 | $0 |
| 2017-12-26 | $0.2577 | $0.4124 | $0.2566 | $0.3018 | $673.02 | $0 |
| 2017-12-27 | $0.3020 | $0.3177 | $0.1836 | $0.2941 | $956.23 | $0 |
| 2017-12-28 | $0.2935 | $0.3307 | $0.1944 | $0.2204 | $273.23 | $0 |
| 2017-12-29 | $0.2227 | $0.2602 | $0.2185 | $0.2233 | $411.43 | $0 |
| 2017-12-30 | $0.2227 | $0.2266 | $0.1625 | $0.1836 | $435.51 | $0 |
| 2017-12-31 | $0.1819 | $0.2053 | $0.1801 | $0.2017 | $131.82 | $0 |