Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3584 | $0.3600 | $0.2690 | $0.3031 | $1,274.94 | $0 |
| 2018-02-02 | $0.3025 | $0.3031 | $0.2568 | $0.2924 | $56.03 | $0 |
| 2018-02-03 | $0.2934 | $0.3432 | $0.2688 | $0.3372 | $475.71 | $0 |
| 2018-02-04 | $0.3373 | $0.3868 | $0.3038 | $0.3836 | $1,153.85 | $0 |
| 2018-02-05 | $0.3798 | $0.3868 | $0.2465 | $0.2486 | $353.79 | $0 |
| 2018-02-06 | $0.2490 | $0.3336 | $0.2177 | $0.2760 | $78.53 | $0 |
| 2018-02-07 | $0.2733 | $0.4185 | $0.2558 | $0.3506 | $361.98 | $0 |
| 2018-02-08 | $0.3492 | $0.4111 | $0.3153 | $0.3171 | $71.52 | $0 |
| 2018-02-09 | $0.3181 | $0.3733 | $0.3025 | $0.3520 | $60.42 | $0 |
| 2018-02-10 | $0.3522 | $0.4199 | $0.3113 | $0.4193 | $2,100.82 | $0 |
| 2018-02-11 | $0.4189 | $0.4189 | $0.3379 | $0.3386 | $307.71 | $0 |
| 2018-02-12 | $0.3548 | $0.4482 | $0.3442 | $0.4431 | $255.84 | $0 |
| 2018-02-13 | $0.4439 | $0.4459 | $0.3552 | $0.4438 | $1,631.98 | $0 |
| 2018-02-14 | $0.4425 | $0.5331 | $0.4286 | $0.4535 | $1,872.82 | $0 |
| 2018-02-15 | $0.4538 | $0.4765 | $0.4235 | $0.4460 | $471.41 | $0 |
| 2018-02-16 | $0.4441 | $0.5477 | $0.3568 | $0.5460 | $433.18 | $0 |
| 2018-02-17 | $0.5459 | $0.5615 | $0.4699 | $0.5073 | $2,665.79 | $0 |
| 2018-02-18 | $0.5089 | $0.5351 | $0.4665 | $0.4856 | $684.90 | $0 |
| 2018-02-19 | $0.4833 | $0.5163 | $0.4708 | $0.5056 | $92.64 | $0 |
| 2018-02-20 | $0.5586 | $0.5819 | $0.5117 | $0.5222 | $1,837.49 | $0 |
| 2018-02-21 | $0.5216 | $0.5225 | $0.4430 | $0.4453 | $269.46 | $0 |
| 2018-02-22 | $0.4448 | $0.4636 | $0.4144 | $0.4211 | $179.82 | $0 |
| 2018-02-23 | $0.4302 | $0.4505 | $0.4276 | $0.4421 | $129.13 | $0 |
| 2018-02-24 | $0.4416 | $0.4569 | $0.3570 | $0.3982 | $1,610.38 | $0 |
| 2018-02-25 | $0.3976 | $0.4035 | $0.3538 | $0.3630 | $62.62 | $0 |
| 2018-02-26 | $0.3634 | $0.4125 | $0.3418 | $0.4073 | $296.53 | $166,073 |
| 2018-02-27 | $0.4084 | $0.4995 | $0.4030 | $0.4388 | $391.66 | $178,942 |
| 2018-02-28 | $0.4383 | $0.4535 | $0.2867 | $0.3598 | $1,097.52 | $146,722 |