Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3603 | $0.3692 | $0.2915 | $0.3049 | $111.29 | $124,325 |
| 2018-03-02 | $0.3041 | $0.4515 | $0.3026 | $0.3757 | $940.76 | $153,188 |
| 2018-03-03 | $0.3752 | $0.5565 | $0.3141 | $0.3704 | $1,347.16 | $151,029 |
| 2018-03-04 | $0.3697 | $0.4141 | $0.3411 | $0.3753 | $598.84 | $153,048 |
| 2018-03-05 | $0.3751 | $0.5189 | $0.3725 | $0.3991 | $410.93 | $162,731 |
| 2018-03-06 | $0.3980 | $0.3980 | $0.3468 | $0.3510 | $16.18 | $143,114 |
| 2018-03-07 | $0.3505 | $0.4283 | $0.3225 | $0.3437 | $74.86 | $140,148 |
| 2018-03-08 | $0.3432 | $0.3475 | $0.2956 | $0.3051 | $21.17 | $124,405 |
| 2018-03-09 | $0.3032 | $0.3067 | $0.2736 | $0.3019 | $6.00 | $123,115 |
| 2018-03-10 | $0.3020 | $0.3059 | $0.3016 | $0.3030 | $6.03 | $123,563 |
| 2018-03-11 | $0.3328 | $0.3373 | $0.3275 | $0.3322 | $12.61 | $135,477 |
| 2018-03-12 | $0.3312 | $0.3433 | $0.3058 | $0.3172 | $18.42 | $129,346 |
| 2018-03-13 | $0.3154 | $0.3290 | $0.3079 | $0.3155 | $18.32 | $128,636 |
| 2018-03-14 | $0.3218 | $0.3222 | $0.2775 | $0.2849 | $54.88 | $116,181 |
| 2018-03-15 | $0.2848 | $0.2866 | $0.2328 | $0.2408 | $204.06 | $98,178.58 |
| 2018-03-16 | $0.2406 | $0.3245 | $0.2316 | $0.3134 | $31.34 | $127,814 |
| 2018-03-17 | $0.3140 | $0.3140 | $0.2514 | $0.2565 | $8.85 | $104,612 |
| 2018-03-18 | $0.2559 | $0.2559 | $0.2194 | $0.2470 | $209.76 | $100,718 |
| 2018-03-19 | $0.2460 | $0.2799 | $0.2444 | $0.2794 | $27.67 | $113,924 |
| 2018-03-20 | $0.2825 | $0.2952 | $0.2734 | $0.2912 | $6.44 | $118,735 |
| 2018-03-21 | $0.2917 | $0.3140 | $0.2685 | $0.2916 | $191.36 | $118,904 |
| 2018-03-22 | $0.2911 | $0.2968 | $0.2797 | $0.2801 | $5.79 | $114,225 |
| 2018-03-23 | $0.2520 | $0.2639 | $0.2498 | $0.2639 | $70.25 | $107,599 |
| 2018-03-24 | $0.2677 | $0.2702 | $0.2586 | $0.2593 | $4.98 | $105,718 |
| 2018-03-25 | $0.2557 | $0.2897 | $0.2515 | $0.2541 | $96.26 | $103,602 |
| 2018-03-26 | $0.2539 | $0.2852 | $0.2357 | $0.2456 | $42.04 | $100,152 |
| 2018-03-27 | $0.2452 | $0.2663 | $0.2329 | $0.2339 | $134.89 | $95,374.73 |
| 2018-03-28 | $0.2338 | $0.2618 | $0.2325 | $0.2380 | $135.47 | $97,033.55 |
| 2018-03-29 | $0.2382 | $0.2520 | $0.2007 | $0.2067 | $35.36 | $84,296.32 |
| 2018-03-30 | $0.2062 | $0.2096 | $0.1794 | $0.1854 | $507.24 | $75,599.72 |
| 2018-03-31 | $0.1854 | $0.1968 | $0.1849 | $0.1906 | $7.83 | $77,739.71 |