Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07969 | $0.08105 | $0.06338 | $0.07561 | $1,006.94 | $1,955,413 |
| 2018-01-02 | $0.07561 | $0.09259 | $0.06783 | $0.06998 | $4,871.42 | $1,809,627 |
| 2018-01-03 | $0.06973 | $0.1460 | $0.06969 | $0.1452 | $13,715.00 | $3,756,835 |
| 2018-01-04 | $0.1460 | $0.1463 | $0.1003 | $0.1078 | $23,150.10 | $2,787,758 |
| 2018-01-05 | $0.1078 | $0.1337 | $0.1060 | $0.1256 | $7,399.22 | $3,248,638 |
| 2018-01-06 | $0.1257 | $0.1364 | $0.1153 | $0.1257 | $7,971.82 | $3,251,686 |
| 2018-01-07 | $0.1256 | $0.1264 | $0.1022 | $0.1125 | $14,480.40 | $2,911,512 |
| 2018-01-08 | $0.1140 | $0.1774 | $0.09815 | $0.1570 | $24,212.20 | $4,063,604 |
| 2018-01-09 | $0.1566 | $0.2956 | $0.1510 | $0.2363 | $48,591.40 | $6,113,700 |
| 2018-01-10 | $0.2366 | $0.2371 | $0.1555 | $0.2070 | $34,263.60 | $5,355,445 |
| 2018-01-11 | $0.2067 | $0.2307 | $0.1121 | $0.1394 | $41,639.60 | $3,610,160 |
| 2018-01-12 | $0.1403 | $0.2057 | $0.1403 | $0.1922 | $4,593.11 | $4,978,161 |
| 2018-01-13 | $0.1920 | $0.2155 | $0.1599 | $0.2009 | $12,272.70 | $5,203,371 |
| 2018-01-14 | $0.2011 | $0.2131 | $0.1568 | $0.1862 | $2,831.85 | $4,822,111 |
| 2018-01-15 | $0.1848 | $0.1959 | $0.1522 | $0.1815 | $6,622.90 | $4,702,098 |
| 2018-01-16 | $0.1817 | $0.1817 | $0.1066 | $0.1137 | $2,519.22 | $2,944,147 |
| 2018-01-17 | $0.1131 | $0.1478 | $0.08493 | $0.1309 | $19,511.30 | $3,391,795 |
| 2018-01-18 | $0.1314 | $0.1577 | $0.09370 | $0.1379 | $103,416 | $3,572,164 |
| 2018-01-19 | $0.1364 | $0.1411 | $0.1046 | $0.1333 | $12,760.70 | $3,452,565 |
| 2018-01-20 | $0.1347 | $0.1384 | $0.1029 | $0.1212 | $3,190.15 | $3,143,296 |
| 2018-01-21 | $0.1215 | $0.1274 | $0.08030 | $0.09390 | $6,508.96 | $2,434,976 |
| 2018-01-22 | $0.09519 | $0.09893 | $0.07731 | $0.09120 | $2,885.39 | $2,364,907 |
| 2018-01-23 | $0.09096 | $0.09914 | $0.07703 | $0.09002 | $2,764.23 | $2,334,899 |
| 2018-01-24 | $0.08997 | $0.09151 | $0.06984 | $0.08420 | $8,675.75 | $2,184,008 |
| 2018-01-25 | $0.07988 | $0.2129 | $0.07133 | $0.1667 | $84,522.00 | $4,324,550 |
| 2018-01-26 | $0.1663 | $0.1988 | $0.09511 | $0.1893 | $103,415 | $4,908,913 |
| 2018-01-27 | $0.1858 | $0.1940 | $0.1430 | $0.1568 | $27,041.40 | $4,067,811 |
| 2018-01-28 | $0.1576 | $0.1847 | $0.1285 | $0.1382 | $28,834.50 | $3,585,528 |
| 2018-01-29 | $0.1380 | $0.1562 | $0.1246 | $0.1265 | $11,709.50 | $3,283,878 |
| 2018-01-30 | $0.1266 | $0.1266 | $0.1003 | $0.1090 | $4,701.10 | $2,829,739 |
| 2018-01-31 | $0.1092 | $0.1131 | $0.09965 | $0.1025 | $4,659.02 | $2,660,259 |