Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004388 | $0.004515 | $0.004372 | $0.004503 | $213.85 | $8,722.31 |
| 2014-08-02 | $0.004503 | $0.004503 | $0.004332 | $0.004346 | $47.61 | $8,533.28 |
| 2014-08-03 | $0.004343 | $0.004360 | $0.002688 | $0.002812 | $75.54 | $5,599.04 |
| 2014-08-04 | $0.002840 | $0.006142 | $0.002177 | $0.002225 | $89.76 | $4,490.29 |
| 2014-08-05 | $0.002231 | $0.002258 | $0.001229 | $0.001459 | $3.16 | $2,986.91 |
| 2014-08-06 | $0.001461 | $0.005505 | $0.001459 | $0.002884 | $34.33 | $5,982.14 |
| 2014-08-07 | $0.002884 | $0.002944 | $0.002688 | $0.002942 | $22.22 | $6,183.88 |
| 2014-08-08 | $0.002942 | $0.002989 | $0.002889 | $0.002901 | $16.30 | $6,178.77 |
| 2014-08-09 | $0.002901 | $0.004422 | $0.002857 | $0.004341 | $81.15 | $9,366.11 |
| 2014-08-10 | $0.004339 | $0.004508 | $0.004269 | $0.004425 | $116.51 | $9,672.73 |
| 2014-08-11 | $0.004428 | $0.005514 | $0.004051 | $0.004198 | $209.77 | $9,291.80 |
| 2014-08-12 | $0.004199 | $0.004677 | $0.002729 | $0.003774 | $250.44 | $8,456.70 |
| 2014-08-13 | $0.003779 | $0.003796 | $0.001954 | $0.002839 | $69.90 | $6,400.36 |
| 2014-08-14 | $0.002837 | $0.004280 | $0.002149 | $0.002772 | $112.38 | $6,325.43 |
| 2014-08-15 | $0.002800 | $0.002842 | $0.001558 | $0.001734 | $33.97 | $4,004.99 |
| 2014-08-16 | $0.001737 | $0.003800 | $0.001707 | $0.003787 | $45.19 | $8,850.36 |
| 2014-08-17 | $0.003783 | $0.003791 | $0.001928 | $0.002021 | $361.98 | $4,778.41 |
| 2014-08-18 | $0.002019 | $0.002052 | $0.001647 | $0.001800 | $68.67 | $4,305.23 |
| 2014-08-19 | $0.001800 | $0.002047 | $0.001777 | $0.001873 | $14.87 | $4,532.67 |
| 2014-08-20 | $0.001873 | $0.002722 | $0.001807 | $0.002696 | $113.89 | $6,597.31 |
| 2014-08-21 | $0.002688 | $0.002737 | $0.001849 | $0.001872 | $85.72 | $4,633.37 |
| 2014-08-22 | $0.001874 | $0.002471 | $0.001833 | $0.002403 | $148.99 | $6,012.56 |
| 2014-08-23 | $0.002400 | $0.002408 | $0.001998 | $0.002021 | $9.38 | $5,114.00 |
| 2014-08-24 | $0.002022 | $0.002565 | $0.002018 | $0.002541 | $229.83 | $6,500.53 |
| 2014-08-25 | $0.002541 | $0.003021 | $0.002496 | $0.002512 | $27.16 | $6,494.36 |
| 2014-08-26 | $0.002513 | $0.002563 | $0.002513 | $0.002558 | $173.90 | $6,683.72 |
| 2014-08-27 | $0.002561 | $0.002604 | $0.001838 | $0.002556 | $61.45 | $6,749.26 |
| 2014-08-28 | $0.002554 | $0.002581 | $0.001812 | $0.001816 | $99.59 | $4,844.11 |
| 2014-08-29 | $0.001818 | $0.002558 | $0.001810 | $0.002543 | $57.25 | $6,852.82 |
| 2014-08-30 | $0.002543 | $0.002547 | $0.002508 | $0.002521 | $18.44 | $6,864.61 |
| 2014-08-31 | $0.002515 | $0.002524 | $0.002374 | $0.002389 | $42.33 | $6,568.37 |