Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2010 | $0.2020 | $0.1587 | $0.1894 | $219.60 | $0 |
| 2018-01-02 | $0.1894 | $0.2552 | $0.1841 | $0.2524 | $482.57 | $0 |
| 2018-01-03 | $0.2515 | $0.2622 | $0.2224 | $0.2294 | $382.15 | $0 |
| 2018-01-04 | $0.2306 | $0.3703 | $0.2239 | $0.3604 | $1,557.85 | $0 |
| 2018-01-05 | $0.3605 | $0.3839 | $0.2964 | $0.3076 | $1,531.14 | $0 |
| 2018-01-06 | $0.3078 | $0.3120 | $0.2495 | $0.2632 | $2,931.27 | $0 |
| 2018-01-07 | $0.2630 | $0.3037 | $0.2582 | $0.2657 | $1,106.57 | $0 |
| 2018-01-08 | $0.2653 | $0.3932 | $0.2602 | $0.3715 | $2,389.72 | $0 |
| 2018-01-09 | $0.3705 | $0.4975 | $0.3674 | $0.4742 | $4,457.99 | $0 |
| 2018-01-10 | $0.4748 | $1.11 | $0.3372 | $0.5999 | $24,567.40 | $0 |
| 2018-01-11 | $0.5993 | $0.5993 | $0.4063 | $0.4770 | $3,700.46 | $0 |
| 2018-01-12 | $0.4479 | $0.7600 | $0.4347 | $0.5667 | $2,172.76 | $0 |
| 2018-01-13 | $0.5660 | $0.7902 | $0.5633 | $0.5985 | $2,061.97 | $0 |
| 2018-01-14 | $0.5989 | $0.9460 | $0.5979 | $0.8136 | $9,211.27 | $0 |
| 2018-01-15 | $0.8077 | $0.9593 | $0.7350 | $0.7775 | $3,223.18 | $0 |
| 2018-01-16 | $0.7785 | $0.7785 | $0.4722 | $0.5338 | $1,730.14 | $0 |
| 2018-01-17 | $0.5311 | $0.8637 | $0.3846 | $0.4216 | $17,644.70 | $0 |
| 2018-01-18 | $0.4232 | $0.8065 | $0.4103 | $0.6374 | $4,813.67 | $0 |
| 2018-01-19 | $0.6307 | $0.8768 | $0.4663 | $0.5744 | $13,200.60 | $0 |
| 2018-01-20 | $0.5806 | $0.9408 | $0.5252 | $0.7584 | $11,265.50 | $0 |
| 2018-01-21 | $0.7602 | $1.85 | $0.4488 | $0.9881 | $155,982 | $0 |
| 2018-01-22 | $0.8765 | $1.18 | $0.5202 | $0.6464 | $19,493.40 | $0 |
| 2018-01-23 | $0.6546 | $0.7945 | $0.5289 | $0.5755 | $15,375.50 | $0 |
| 2018-01-24 | $0.5752 | $0.6330 | $0.5427 | $0.5906 | $3,007.95 | $0 |
| 2018-01-25 | $0.6003 | $0.8167 | $0.5356 | $0.8167 | $15,973.50 | $0 |
| 2018-01-26 | $0.8145 | $1.05 | $0.4558 | $0.5829 | $68,207.00 | $0 |
| 2018-01-27 | $0.5825 | $0.7498 | $0.5794 | $0.6529 | $8,267.09 | $0 |
| 2018-01-28 | $0.6563 | $0.6663 | $0.5424 | $0.6042 | $1,987.18 | $0 |
| 2018-01-29 | $0.6037 | $0.6860 | $0.5691 | $0.5831 | $1,278.39 | $0 |
| 2018-01-30 | $0.5808 | $0.6163 | $0.5103 | $0.5281 | $1,836.49 | $0 |
| 2018-01-31 | $0.5289 | $0.5319 | $0.3083 | $0.3576 | $2,638.03 | $0 |