Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.008515 | $0.008750 | $0.008515 | $0.008516 | $196.05 | $9,281.94 |
| 2014-07-02 | $0.008523 | $0.01012 | $0.004985 | $0.01011 | $281.04 | $11,300.27 |
| 2014-07-03 | $0.01011 | $0.01020 | $0.004819 | $0.005878 | $148.02 | $6,729.93 |
| 2014-07-04 | $0.005880 | $0.01224 | $0.004883 | $0.008106 | $280.86 | $9,505.16 |
| 2014-07-05 | $0.008096 | $0.01831 | $0.007559 | $0.007919 | $243.17 | $9,502.46 |
| 2014-07-06 | $0.007921 | $0.009460 | $0.007583 | $0.007623 | $94.75 | $9,361.06 |
| 2014-07-07 | $0.007630 | $0.009026 | $0.007471 | $0.007494 | $121.51 | $9,401.19 |
| 2014-07-08 | $0.007471 | $0.007740 | $0.007457 | $0.007498 | $351.08 | $9,615.87 |
| 2014-07-09 | $0.007503 | $0.007522 | $0.004598 | $0.006273 | $317.65 | $8,222.39 |
| 2014-07-10 | $0.006277 | $0.007754 | $0.006160 | $0.006168 | $95.23 | $8,252.35 |
| 2014-07-11 | $0.006167 | $0.01220 | $0.006159 | $0.006370 | $173.60 | $8,703.08 |
| 2014-07-12 | $0.006369 | $0.01193 | $0.006302 | $0.006407 | $225.13 | $8,926.59 |
| 2014-07-13 | $0.006412 | $0.01124 | $0.006274 | $0.01032 | $117.41 | $14,665.77 |
| 2014-07-14 | $0.01032 | $0.01036 | $0.006224 | $0.006371 | $97.56 | $9,230.64 |
| 2014-07-15 | $0.006378 | $0.009966 | $0.006248 | $0.006264 | $114.38 | $9,249.77 |
| 2014-07-16 | $0.006269 | $0.007229 | $0.006162 | $0.006258 | $97.41 | $9,414.18 |
| 2014-07-17 | $0.006255 | $0.006428 | $0.006118 | $0.006231 | $139.14 | $9,545.94 |
| 2014-07-18 | $0.006224 | $0.006429 | $0.004392 | $0.005036 | $199.00 | $7,853.90 |
| 2014-07-19 | $0.005039 | $0.006333 | $0.004944 | $0.006291 | $184.34 | $9,984.97 |
| 2014-07-20 | $0.006292 | $0.006454 | $0.006233 | $0.006248 | $128.32 | $10,088.81 |
| 2014-07-21 | $0.006248 | $0.007259 | $0.006191 | $0.006222 | $54.78 | $10,219.16 |
| 2014-07-22 | $0.006223 | $0.006613 | $0.006210 | $0.006216 | $103.87 | $10,382.03 |
| 2014-07-23 | $0.006211 | $0.006244 | $0.006183 | $0.006194 | $145.20 | $10,517.85 |
| 2014-07-24 | $0.006195 | $0.006201 | $0.002750 | $0.002898 | $337.34 | $4,979.52 |
| 2014-07-25 | $0.002897 | $0.006071 | $0.002397 | $0.004132 | $59.64 | $7,214.95 |
| 2014-07-26 | $0.004136 | $0.005273 | $0.003108 | $0.005113 | $61.35 | $9,064.61 |
| 2014-07-27 | $0.005112 | $0.005140 | $0.003661 | $0.003833 | $4.52 | $6,900.27 |
| 2014-07-28 | $0.003835 | $0.005987 | $0.003757 | $0.005851 | $388.92 | $10,693.37 |
| 2014-07-29 | $0.005849 | $0.005880 | $0.005812 | $0.005829 | $200.52 | $10,805.83 |
| 2014-07-30 | $0.005829 | $0.005829 | $0.004246 | $0.004264 | $88.13 | $8,027.38 |
| 2014-07-31 | $0.004265 | $0.004405 | $0.004243 | $0.004405 | $68.88 | $8,412.22 |