Elevate ELE
Xếp hạng #?
15:39:43 14/06/2021
Elevate (ELE)
Không theo dõi
Lịch sử giá Elevate (ELE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.4741 | $0.5205 | $0.4697 | $0.4850 | $5,017.90 | $0 |
| 2021-04-02 | $0.4878 | $0.4957 | $0.3901 | $0.4603 | $13,975.56 | $0 |
| 2021-04-03 | $0.4615 | $0.4645 | $0.3957 | $0.3975 | $4,683.00 | $0 |
| 2021-04-04 | $0.3961 | $0.4960 | $0.3168 | $0.4722 | $27,541.55 | $0 |
| 2021-04-05 | $0.4727 | $0.6101 | $0.4646 | $0.5629 | $51,508.16 | $0 |
| 2021-04-06 | $0.5634 | $0.5760 | $0.3096 | $0.4330 | $49,120.56 | $0 |
| 2021-04-07 | $0.4330 | $0.4344 | $0.2691 | $0.3782 | $43,980.31 | $0 |
| 2021-04-08 | $0.3769 | $0.4186 | $0.3467 | $0.4173 | $10,872.59 | $0 |
| 2021-04-09 | $0.4172 | $0.4190 | $0.2845 | $0.3169 | $14,241.19 | $0 |
| 2021-04-10 | $0.3170 | $0.3519 | $0.1887 | $0.2407 | $61,580.30 | $0 |
| 2021-04-11 | $0.2407 | $0.3296 | $0.2268 | $0.2486 | $24,099.24 | $0 |
| 2021-04-12 | $0.2485 | $0.2680 | $0.1490 | $0.2275 | $13,583.57 | $0 |
| 2021-04-13 | $0.2276 | $0.2357 | $0.1062 | $0.1134 | $30,746.04 | $0 |
| 2021-04-14 | $0.1138 | $0.1671 | $0.09328 | $0.1598 | $46,013.74 | $0 |
| 2021-04-15 | $0.1598 | $0.1774 | $0.1009 | $0.1137 | $16,847.81 | $0 |
| 2021-04-16 | $0.1137 | $0.1577 | $0.09984 | $0.09984 | $6,790.48 | $0 |
| 2021-04-17 | $0.09988 | $0.1166 | $0.09489 | $0.1088 | $8,265.33 | $0 |
| 2021-04-18 | $0.1087 | $0.1373 | $0.09320 | $0.1140 | $7,669.66 | $0 |
| 2021-04-19 | $0.1140 | $0.1152 | $0.09489 | $0.09794 | $0 | $0 |
| 2021-04-20 | $0.09837 | $0.1071 | $0.09287 | $0.1046 | $0 | $0 |
| 2021-04-21 | $0.1049 | $0.1115 | $0.1012 | $0.1071 | $0 | $0 |
| 2021-04-22 | $0.1072 | $0.1191 | $0.1052 | $0.1091 | $0 | $0 |
| 2021-04-23 | $0.1090 | $0.1099 | $0.09660 | $0.1067 | $0 | $0 |
| 2021-04-24 | $0.1068 | $0.1069 | $0.09807 | $0.1002 | $0 | $0 |
| 2021-04-25 | $0.1002 | $0.1063 | $0.09841 | $0.1040 | $0 | $0 |
| 2021-04-26 | $0.1040 | $0.1145 | $0.1040 | $0.1142 | $0 | $0 |
| 2021-04-27 | $0.1141 | $0.1204 | $0.1127 | $0.1195 | $0 | $0 |
| 2021-04-28 | $0.1195 | $0.1250 | $0.1161 | $0.1240 | $0 | $0 |
| 2021-04-29 | $0.1240 | $0.1268 | $0.1208 | $0.1247 | $0 | $0 |
| 2021-04-30 | $0.1246 | $0.1265 | $0.1236 | $0.1254 | $0 | $0 |