Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002389 | $0.002427 | $0.002360 | $0.002374 | $35.17 | $6,593.76 |
| 2014-09-02 | $0.002372 | $0.002418 | $0.002333 | $0.002339 | $8.17 | $6,558.62 |
| 2014-09-03 | $0.002336 | $0.002741 | $0.002062 | $0.002737 | $120.51 | $7,751.21 |
| 2014-09-04 | $0.002737 | $0.002934 | $0.002735 | $0.002896 | $189.96 | $8,282.00 |
| 2014-09-05 | $0.002568 | $0.003035 | $0.002537 | $0.002810 | $79.70 | $8,111.44 |
| 2014-09-06 | $0.002830 | $0.003615 | $0.002828 | $0.003012 | $360.44 | $8,778.01 |
| 2014-09-07 | $0.003014 | $0.003039 | $0.002795 | $0.002883 | $11.97 | $8,483.74 |
| 2014-09-08 | $0.002880 | $0.002935 | $0.002795 | $0.002838 | $121.22 | $8,429.37 |
| 2014-09-09 | $0.002840 | $0.002847 | $0.0009669 | $0.002844 | $168.94 | $8,524.34 |
| 2014-09-10 | $0.002845 | $0.003625 | $0.002843 | $0.002876 | $122.35 | $8,702.77 |
| 2014-09-11 | $0.002878 | $0.002901 | $0.002848 | $0.002878 | $147.90 | $8,792.35 |
| 2014-09-12 | $0.002877 | $0.003091 | $0.002836 | $0.002857 | $226.29 | $8,809.02 |
| 2014-09-13 | $0.002857 | $0.003301 | $0.002789 | $0.002874 | $122.37 | $8,943.38 |
| 2014-09-14 | $0.002875 | $0.002885 | $0.001621 | $0.001621 | $30.84 | $5,090.56 |
| 2014-09-15 | $0.001713 | $0.002363 | $0.001569 | $0.002354 | $64.09 | $7,458.46 |
| 2014-09-16 | $0.002351 | $0.002364 | $0.002233 | $0.002251 | $14.57 | $7,197.86 |
| 2014-09-17 | $0.002250 | $0.002332 | $0.002249 | $0.002280 | $67.89 | $7,355.17 |
| 2014-09-18 | $0.002278 | $0.002278 | $0.001347 | $0.001806 | $185.97 | $5,876.38 |
| 2014-09-19 | $0.001804 | $0.002018 | $0.001793 | $0.001973 | $28.44 | $6,478.76 |
| 2014-09-20 | $0.001973 | $0.002115 | $0.001415 | $0.001431 | $83.62 | $4,737.44 |
| 2014-09-21 | $0.001428 | $0.001922 | $0.001376 | $0.001399 | $9.07 | $4,672.02 |
| 2014-09-22 | $0.001400 | $0.001500 | $0.001383 | $0.001500 | $65.53 | $5,052.73 |
| 2014-09-23 | $0.001500 | $0.001736 | $0.001445 | $0.001712 | $47.95 | $5,814.86 |
| 2014-09-24 | $0.001711 | $0.001715 | $0.001589 | $0.001593 | $50.64 | $5,457.81 |
| 2014-09-25 | $0.001593 | $0.002075 | $0.001569 | $0.002056 | $97.69 | $7,102.23 |
| 2014-09-26 | $0.002055 | $0.002073 | $0.001990 | $0.002016 | $32.76 | $7,019.71 |
| 2014-09-27 | $0.002012 | $0.002033 | $0.001982 | $0.001997 | $115.06 | $7,011.84 |
| 2014-09-28 | $0.001997 | $0.002005 | $0.001868 | $0.001883 | $15.44 | $6,664.49 |
| 2014-09-29 | $0.001881 | $0.001917 | $0.001326 | $0.001333 | $21.27 | $4,755.17 |
| 2014-09-30 | $0.001335 | $0.001570 | $0.001325 | $0.001393 | $164.93 | $5,010.59 |