Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007411 | $0.007776 | $0.005417 | $0.007192 | $162.48 | $184,644 |
| 2017-11-02 | $0.007200 | $0.007388 | $0.004974 | $0.004993 | $155.62 | $128,209 |
| 2017-11-03 | $0.004987 | $0.005301 | $0.004931 | $0.005174 | $7.92 | $132,860 |
| 2017-11-04 | $0.005160 | $0.005252 | $0.004831 | $0.004878 | $24.37 | $125,278 |
| 2017-11-05 | $0.004869 | $0.01421 | $0.004820 | $0.008410 | $1,759.11 | $216,017 |
| 2017-11-06 | $0.008428 | $0.01099 | $0.008366 | $0.01004 | $441.38 | $257,843 |
| 2017-11-07 | $0.01002 | $0.01059 | $0.007786 | $0.009280 | $216.57 | $238,432 |
| 2017-11-08 | $0.009251 | $0.01059 | $0.007950 | $0.008297 | $97.60 | $213,213 |
| 2017-11-09 | $0.008289 | $0.008289 | $0.007826 | $0.007890 | $33.23 | $202,756 |
| 2017-11-10 | $0.007913 | $0.02149 | $0.007893 | $0.02045 | $1,967.17 | $525,730 |
| 2017-11-11 | $0.02038 | $0.2030 | $0.01319 | $0.05984 | $5,066.53 | $1,538,321 |
| 2017-11-12 | $0.05980 | $0.05980 | $0.01213 | $0.02169 | $3,582.28 | $557,695 |
| 2017-11-13 | $0.02172 | $0.02335 | $0.006470 | $0.01825 | $1,313.96 | $469,235 |
| 2017-11-14 | $0.01829 | $0.01972 | $0.009640 | $0.01850 | $847.63 | $475,775 |
| 2017-11-15 | $0.01851 | $0.04454 | $0.01024 | $0.02470 | $2,188.18 | $635,341 |
| 2017-11-16 | $0.02483 | $0.02483 | $0.01291 | $0.02357 | $1,691.61 | $606,400 |
| 2017-11-17 | $0.02353 | $0.05135 | $0.01602 | $0.02315 | $1,167.33 | $595,581 |
| 2017-11-18 | $0.02306 | $0.03815 | $0.01543 | $0.02028 | $1,100.62 | $521,927 |
| 2017-11-19 | $0.02025 | $0.02498 | $0.01852 | $0.02092 | $730.79 | $538,429 |
| 2017-11-20 | $0.02091 | $0.02978 | $0.02067 | $0.02884 | $854.64 | $742,247 |
| 2017-11-21 | $0.02884 | $0.04006 | $0.02523 | $0.03804 | $3,207.65 | $979,264 |
| 2017-11-22 | $0.03814 | $0.03843 | $0.02505 | $0.02962 | $305.37 | $762,516 |
| 2017-11-23 | $0.02961 | $0.03055 | $0.02278 | $0.02978 | $867.57 | $766,657 |
| 2017-11-24 | $0.02974 | $0.03085 | $0.02377 | $0.02633 | $187.90 | $677,827 |
| 2017-11-25 | $0.02627 | $0.02694 | $0.02478 | $0.02537 | $438.05 | $653,378 |
| 2017-11-26 | $0.02536 | $0.03045 | $0.02536 | $0.02888 | $511.56 | $743,745 |
| 2017-11-27 | $0.02888 | $0.03205 | $0.02260 | $0.02530 | $949.12 | $651,585 |
| 2017-11-28 | $0.02536 | $0.03672 | $0.02512 | $0.02783 | $848.03 | $716,758 |
| 2017-11-29 | $0.02780 | $0.03816 | $0.02695 | $0.03582 | $3,451.50 | $922,673 |
| 2017-11-30 | $0.03637 | $0.03956 | $0.02933 | $0.03816 | $1,569.96 | $983,248 |