Elcoin EL
Xếp hạng #?
18:31:04 07/01/2021
Elcoin (EL)
Không theo dõi
Lịch sử giá Elcoin (EL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.006477 | $0.006859 | $0.006142 | $0.006856 | $179.56 | $76,849.68 |
| 2020-11-02 | $0.006868 | $0.007212 | $0.006689 | $0.007051 | $322.63 | $79,029.44 |
| 2020-11-03 | $0.007046 | $0.007209 | $0.006534 | $0.006957 | $399.55 | $77,985.31 |
| 2020-11-04 | $0.006975 | $0.007632 | $0.006010 | $0.006216 | $390.27 | $69,675.74 |
| 2020-11-05 | $0.006219 | $0.007393 | $0.006064 | $0.007167 | $441.96 | $80,332.78 |
| 2020-11-06 | $0.007167 | $0.008575 | $0.006012 | $0.007939 | $377.56 | $88,983.57 |
| 2020-11-07 | $0.007939 | $0.009055 | $0.007769 | $0.008752 | $369.95 | $98,098.58 |
| 2020-11-08 | $0.008752 | $0.009697 | $0.008249 | $0.008359 | $0 | $93,690.97 |
| 2020-11-09 | $0.008359 | $0.009857 | $0.008322 | $0.009046 | $442.45 | $101,402 |
| 2020-11-10 | $0.009046 | $0.009703 | $0.008621 | $0.009327 | $0 | $104,544 |
| 2020-11-11 | $0.009328 | $0.009556 | $0.008242 | $0.009259 | $490.66 | $103,788 |
| 2020-11-12 | $0.009265 | $0.01003 | $0.008413 | $0.008466 | $333.78 | $94,898.88 |
| 2020-11-13 | $0.008464 | $0.008824 | $0.008254 | $0.008645 | $0 | $96,902.66 |
| 2020-11-14 | $0.008648 | $0.008795 | $0.008065 | $0.008520 | $426.45 | $95,500.29 |
| 2020-11-15 | $0.008516 | $0.008706 | $0.007930 | $0.008141 | $413.64 | $91,248.51 |
| 2020-11-16 | $0.008137 | $0.009207 | $0.008136 | $0.009029 | $416.81 | $101,207 |
| 2020-11-17 | $0.008845 | $0.009721 | $0.008622 | $0.009364 | $447.24 | $104,958 |
| 2020-11-18 | $0.009352 | $0.009896 | $0.006735 | $0.006769 | $0 | $75,869.56 |
| 2020-11-19 | $0.006765 | $0.009280 | $0.006745 | $0.008196 | $422.52 | $91,869.64 |
| 2020-11-20 | $0.008196 | $0.009506 | $0.007637 | $0.009497 | $515.51 | $106,454 |
| 2020-11-21 | $0.009497 | $0.01008 | $0.008683 | $0.009321 | $578.20 | $104,478 |
| 2020-11-22 | $0.009321 | $0.01005 | $0.008814 | $0.009002 | $0 | $100,903 |
| 2020-11-23 | $0.009001 | $0.009871 | $0.007926 | $0.009360 | $502.44 | $104,911 |
| 2020-11-24 | $0.009368 | $0.01177 | $0.007526 | $0.009163 | $418.94 | $102,707 |
| 2020-11-25 | $0.009172 | $0.01140 | $0.009170 | $0.009567 | $0 | $107,233 |
| 2020-11-26 | $0.009554 | $0.01035 | $0.006232 | $0.006687 | $432.90 | $74,949.70 |
| 2020-11-27 | $0.006689 | $0.006978 | $0.005633 | $0.005646 | $389.73 | $63,284.10 |
| 2020-11-28 | $0.005646 | $0.006920 | $0.005432 | $0.006733 | $0 | $75,467.79 |
| 2020-11-29 | $0.006733 | $0.007130 | $0.005443 | $0.005453 | $330.57 | $61,127.73 |
| 2020-11-30 | $0.005453 | $0.007365 | $0.005453 | $0.007066 | $485.56 | $79,200.94 |