Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01305 | $0.01512 | $0.01245 | $0.01429 | $6,404.42 | $485,012 |
| 2019-01-02 | $0.01433 | $0.01551 | $0.01409 | $0.01450 | $5,104.69 | $492,312 |
| 2019-01-03 | $0.01450 | $0.01460 | $0.01364 | $0.01403 | $4,509.29 | $476,441 |
| 2019-01-04 | $0.01405 | $0.01467 | $0.01318 | $0.01368 | $3,802.23 | $464,445 |
| 2019-01-05 | $0.01415 | $0.01441 | $0.01341 | $0.01381 | $7,135.82 | $468,733 |
| 2019-01-06 | $0.01392 | $0.01548 | $0.01339 | $0.01516 | $2,327.20 | $514,744 |
| 2019-01-07 | $0.01516 | $0.01521 | $0.01445 | $0.01447 | $215.39 | $491,436 |
| 2019-01-08 | $0.01450 | $0.01519 | $0.01412 | $0.01463 | $2,505.28 | $496,627 |
| 2019-01-09 | $0.01485 | $0.01567 | $0.01450 | $0.01497 | $1,299.12 | $508,141 |
| 2019-01-10 | $0.01497 | $0.01523 | $0.01322 | $0.01381 | $1,206.03 | $468,859 |
| 2019-01-11 | $0.01381 | $0.01397 | $0.01268 | $0.01388 | $522.27 | $471,192 |
| 2019-01-12 | $0.01387 | $0.01441 | $0.01292 | $0.01364 | $1,372.98 | $463,079 |
| 2019-01-13 | $0.01363 | $0.01363 | $0.01171 | $0.01215 | $266.87 | $412,496 |
| 2019-01-14 | $0.01230 | $0.01367 | $0.01229 | $0.01295 | $1,015.41 | $439,548 |
| 2019-01-15 | $0.01294 | $0.01349 | $0.01261 | $0.01323 | $68.83 | $449,326 |
| 2019-01-16 | $0.01321 | $0.01322 | $0.01201 | $0.01306 | $80.95 | $443,388 |
| 2019-01-17 | $0.01306 | $0.01322 | $0.01140 | $0.01140 | $641.76 | $387,045 |
| 2019-01-18 | $0.01151 | $0.01269 | $0.01124 | $0.01236 | $436.32 | $419,664 |
| 2019-01-19 | $0.01239 | $0.01282 | $0.01235 | $0.01243 | $114.71 | $421,889 |
| 2019-01-20 | $0.01241 | $0.01290 | $0.01146 | $0.01192 | $738.49 | $404,708 |
| 2019-01-21 | $0.01193 | $0.01204 | $0.01073 | $0.01176 | $1,078.35 | $399,213 |
| 2019-01-22 | $0.01176 | $0.01428 | $0.01020 | $0.01100 | $1,777.10 | $373,511 |
| 2019-01-23 | $0.01100 | $0.01237 | $0.01060 | $0.01096 | $831.15 | $372,168 |
| 2019-01-24 | $0.01096 | $0.01169 | $0.01081 | $0.01126 | $353.83 | $382,289 |
| 2019-01-25 | $0.01122 | $0.01133 | $0.01037 | $0.01100 | $427.37 | $373,357 |
| 2019-01-26 | $0.01100 | $0.01114 | $0.009805 | $0.009836 | $638.71 | $334,306 |
| 2019-01-27 | $0.009837 | $0.009845 | $0.009369 | $0.009514 | $777.39 | $323,384 |
| 2019-01-28 | $0.009521 | $0.009648 | $0.009067 | $0.009193 | $314.86 | $312,467 |
| 2019-01-29 | $0.009199 | $0.009237 | $0.008973 | $0.008973 | $129.16 | $304,990 |
| 2019-01-30 | $0.008980 | $0.009327 | $0.008376 | $0.008982 | $1,442.13 | $305,278 |
| 2019-01-31 | $0.008980 | $0.009280 | $0.008598 | $0.008759 | $485.62 | $297,709 |