Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008768 | $0.008790 | $0.008240 | $0.008363 | $297.76 | $284,240 |
| 2019-02-02 | $0.008010 | $0.008278 | $0.007388 | $0.007751 | $624.33 | $263,444 |
| 2019-02-03 | $0.007729 | $0.009446 | $0.007681 | $0.008337 | $862.22 | $283,366 |
| 2019-02-04 | $0.008402 | $0.008776 | $0.007483 | $0.008520 | $181.02 | $289,599 |
| 2019-02-05 | $0.008498 | $0.009567 | $0.008026 | $0.008455 | $474.85 | $287,372 |
| 2019-02-06 | $0.008470 | $0.008814 | $0.008220 | $0.008795 | $88.85 | $298,929 |
| 2019-02-07 | $0.008565 | $0.008875 | $0.007198 | $0.007508 | $362.27 | $255,184 |
| 2019-02-08 | $0.007510 | $0.009459 | $0.007240 | $0.008775 | $247.50 | $298,268 |
| 2019-02-09 | $0.008765 | $0.009226 | $0.007961 | $0.008040 | $2,245.06 | $273,280 |
| 2019-02-10 | $0.008047 | $0.008812 | $0.007920 | $0.008207 | $69.56 | $278,940 |
| 2019-02-11 | $0.008207 | $0.008207 | $0.006970 | $0.006970 | $76.14 | $236,921 |
| 2019-02-12 | $0.006979 | $0.009097 | $0.006856 | $0.009067 | $141.49 | $308,194 |
| 2019-02-13 | $0.009067 | $0.009086 | $0.007021 | $0.007757 | $423.78 | $263,666 |
| 2019-02-14 | $0.007744 | $0.01033 | $0.007126 | $0.01031 | $766.10 | $350,267 |
| 2019-02-15 | $0.01032 | $0.01050 | $0.007748 | $0.008917 | $896.50 | $303,075 |
| 2019-02-16 | $0.008925 | $0.008955 | $0.007241 | $0.007256 | $396.21 | $246,636 |
| 2019-02-17 | $0.007256 | $0.008291 | $0.007242 | $0.008268 | $29.73 | $281,017 |
| 2019-02-18 | $0.008266 | $0.008896 | $0.008261 | $0.008765 | $33.37 | $297,921 |
| 2019-02-19 | $0.007250 | $0.01124 | $0.007238 | $0.01106 | $110.86 | $376,017 |
| 2019-02-20 | $0.01105 | $0.01119 | $0.01100 | $0.01117 | $0 | $379,780 |
| 2019-02-21 | $0.01117 | $0.01117 | $0.006235 | $0.007687 | $181.71 | $261,294 |
| 2019-02-22 | $0.007674 | $0.008799 | $0.007540 | $0.008748 | $257.92 | $297,355 |
| 2019-02-23 | $0.008735 | $0.01114 | $0.007949 | $0.008912 | $870.16 | $302,922 |
| 2019-02-24 | $0.008920 | $0.009113 | $0.007047 | $0.007286 | $145.83 | $247,651 |
| 2019-02-25 | $0.007290 | $0.008187 | $0.006970 | $0.007202 | $178.89 | $246,647 |
| 2019-02-26 | $0.007180 | $0.008604 | $0.007104 | $0.007868 | $223.58 | $269,471 |
| 2019-02-27 | $0.007875 | $0.007875 | $0.002384 | $0.004286 | $13,675.25 | $146,860 |
| 2019-02-28 | $0.004291 | $0.004291 | $0.002628 | $0.003084 | $5,483.06 | $105,657 |