Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.007583 | $0.007858 | $0.007250 | $0.007638 | $288.22 | $85,614.51 |
| 2020-09-02 | $0.007638 | $0.007872 | $0.007255 | $0.007404 | $276.80 | $82,992.83 |
| 2020-09-03 | $0.007404 | $0.007546 | $0.006272 | $0.006429 | $242.35 | $72,057.78 |
| 2020-09-04 | $0.006431 | $0.007000 | $0.006324 | $0.006816 | $268.16 | $76,403.69 |
| 2020-09-05 | $0.006815 | $0.006973 | $0.005725 | $0.006405 | $239.43 | $71,791.96 |
| 2020-09-06 | $0.006405 | $0.006543 | $0.005833 | $0.006158 | $230.55 | $69,026.20 |
| 2020-09-07 | $0.006159 | $0.006328 | $0.005947 | $0.006322 | $275.18 | $70,866.93 |
| 2020-09-08 | $0.006325 | $0.006682 | $0.005973 | $0.006380 | $229.44 | $71,515.61 |
| 2020-09-09 | $0.006380 | $0.006714 | $0.006238 | $0.006446 | $266.83 | $72,252.06 |
| 2020-09-10 | $0.006447 | $0.006769 | $0.006265 | $0.006624 | $269.98 | $74,243.05 |
| 2020-09-11 | $0.006624 | $0.006701 | $0.006162 | $0.006551 | $314.76 | $73,425.37 |
| 2020-09-12 | $0.006553 | $0.006642 | $0.005585 | $0.006167 | $244.32 | $69,120.15 |
| 2020-09-13 | $0.006167 | $0.006547 | $0.005804 | $0.006197 | $203.35 | $69,463.20 |
| 2020-09-14 | $0.006095 | $0.006640 | $0.005976 | $0.006512 | $211.03 | $72,987.84 |
| 2020-09-15 | $0.006514 | $0.006777 | $0.006441 | $0.006476 | $215.13 | $72,585.12 |
| 2020-09-16 | $0.006475 | $0.006761 | $0.006260 | $0.006469 | $268.72 | $72,512.08 |
| 2020-09-17 | $0.006469 | $0.006560 | $0.006242 | $0.006456 | $212.47 | $72,361.44 |
| 2020-09-18 | $0.006456 | $0.006561 | $0.006284 | $0.006450 | $147.20 | $72,295.07 |
| 2020-09-19 | $0.006452 | $0.006586 | $0.006328 | $0.006542 | $112.93 | $73,332.31 |
| 2020-09-20 | $0.006543 | $0.006543 | $0.006372 | $0.006448 | $1.47 | $72,271.97 |
| 2020-09-21 | $0.006448 | $0.006635 | $0.006218 | $0.006479 | $90.60 | $72,620.58 |
| 2020-09-22 | $0.006582 | $0.007060 | $0.006559 | $0.007059 | $220.03 | $79,123.75 |
| 2020-09-23 | $0.006742 | $0.007059 | $0.006740 | $0.006865 | $198.78 | $76,948.94 |
| 2020-09-24 | $0.006865 | $0.007217 | $0.006855 | $0.007209 | $193.68 | $80,808.18 |
| 2020-09-25 | $0.007209 | $0.007221 | $0.006674 | $0.006950 | $265.18 | $77,905.30 |
| 2020-09-26 | $0.006950 | $0.007108 | $0.006843 | $0.007095 | $264.47 | $79,532.97 |
| 2020-09-27 | $0.007095 | $0.007131 | $0.006913 | $0.007112 | $267.22 | $79,716.17 |
| 2020-09-28 | $0.007112 | $0.007222 | $0.006850 | $0.006854 | $257.03 | $76,828.25 |
| 2020-09-29 | $0.006854 | $0.006950 | $0.006816 | $0.006941 | $315.59 | $77,796.62 |
| 2020-09-30 | $0.006941 | $0.006942 | $0.006828 | $0.006902 | $253.45 | $77,368.26 |