Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003041 | $0.004833 | $0.003001 | $0.004792 | $2,090.07 | $122,517 |
| 2017-10-02 | $0.004790 | $0.004867 | $0.004162 | $0.004315 | $1,825.63 | $110,319 |
| 2017-10-03 | $0.004315 | $0.006281 | $0.004163 | $0.006163 | $2,697.43 | $157,576 |
| 2017-10-04 | $0.006177 | $0.006181 | $0.005036 | $0.005778 | $1,931.24 | $147,738 |
| 2017-10-05 | $0.005783 | $0.006168 | $0.005261 | $0.005318 | $534.59 | $136,127 |
| 2017-10-06 | $0.005318 | $0.006150 | $0.005307 | $0.005990 | $7.84 | $153,331 |
| 2017-10-07 | $0.005992 | $0.006009 | $0.005321 | $0.005837 | $259.68 | $149,402 |
| 2017-10-08 | $0.005821 | $0.005993 | $0.004455 | $0.004464 | $71.70 | $114,253 |
| 2017-10-09 | $0.004465 | $0.004724 | $0.003442 | $0.004643 | $21.43 | $118,844 |
| 2017-10-10 | $0.004643 | $0.004780 | $0.003547 | $0.003573 | $17.86 | $91,449.00 |
| 2017-10-11 | $0.003572 | $0.003656 | $0.003544 | $0.003617 | $0.6221 | $92,573.98 |
| 2017-10-12 | $0.003620 | $0.004122 | $0.003610 | $0.004122 | $23.57 | $105,516 |
| 2017-10-13 | $0.004135 | $0.006897 | $0.004099 | $0.004184 | $66.80 | $107,197 |
| 2017-10-14 | $0.004185 | $0.004285 | $0.004139 | $0.004264 | $33.15 | $109,239 |
| 2017-10-15 | $0.004271 | $0.004285 | $0.003873 | $0.004041 | $11.18 | $103,524 |
| 2017-10-16 | $0.004041 | $0.004062 | $0.003571 | $0.003698 | $289.28 | $94,744.18 |
| 2017-10-17 | $0.003699 | $0.003709 | $0.002879 | $0.002912 | $72.19 | $74,610.76 |
| 2017-10-18 | $0.002912 | $0.007100 | $0.002729 | $0.003406 | $509.33 | $87,274.34 |
| 2017-10-19 | $0.003408 | $0.007196 | $0.003401 | $0.003878 | $256.17 | $99,355.82 |
| 2017-10-20 | $0.003879 | $0.004482 | $0.003854 | $0.003972 | $42.51 | $101,836 |
| 2017-10-21 | $0.003963 | $0.004059 | $0.003777 | $0.003848 | $23.67 | $98,664.23 |
| 2017-10-22 | $0.003849 | $0.004895 | $0.003276 | $0.003354 | $71.05 | $86,011.66 |
| 2017-10-23 | $0.003348 | $0.004796 | $0.003115 | $0.004703 | $28.69 | $120,621 |
| 2017-10-24 | $0.004692 | $0.004756 | $0.003895 | $0.004634 | $33.37 | $118,856 |
| 2017-10-25 | $0.004635 | $0.004703 | $0.003946 | $0.004703 | $15.33 | $120,644 |
| 2017-10-26 | $0.004702 | $0.004907 | $0.004671 | $0.004826 | $4.93 | $123,820 |
| 2017-10-27 | $0.004827 | $0.01053 | $0.004827 | $0.009196 | $737.93 | $235,973 |
| 2017-10-28 | $0.009221 | $0.009393 | $0.005056 | $0.005105 | $16.73 | $131,004 |
| 2017-10-29 | $0.005098 | $0.009863 | $0.005084 | $0.009661 | $16.37 | $247,958 |
| 2017-10-30 | $0.009605 | $0.009613 | $0.004069 | $0.004120 | $470.54 | $105,746 |
| 2017-10-31 | $0.004106 | $0.007416 | $0.004104 | $0.007416 | $85.66 | $190,383 |