Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003084 | $0.003502 | $0.002382 | $0.002597 | $1,975.16 | $88,992.87 |
| 2019-03-02 | $0.002596 | $0.003827 | $0.002536 | $0.003284 | $1,586.89 | $114,961 |
| 2019-03-03 | $0.003281 | $0.003831 | $0.002638 | $0.002928 | $2,154.80 | $102,477 |
| 2019-03-04 | $0.002924 | $0.004560 | $0.002817 | $0.003296 | $2,170.98 | $115,381 |
| 2019-03-05 | $0.003303 | $0.003931 | $0.002903 | $0.003157 | $904.71 | $110,498 |
| 2019-03-06 | $0.003158 | $0.003184 | $0.002601 | $0.002982 | $1,299.47 | $104,393 |
| 2019-03-07 | $0.002983 | $0.003018 | $0.002417 | $0.002748 | $642.10 | $96,188.29 |
| 2019-03-08 | $0.002747 | $0.002952 | $0.002445 | $0.002465 | $470.34 | $86,283.99 |
| 2019-03-09 | $0.002463 | $0.002983 | $0.002461 | $0.002981 | $936.65 | $104,348 |
| 2019-03-10 | $0.002985 | $0.003018 | $0.001519 | $0.002349 | $1,068.07 | $82,229.94 |
| 2019-03-11 | $0.002351 | $0.002353 | $0.002103 | $0.002231 | $347.87 | $78,090.22 |
| 2019-03-12 | $0.002233 | $0.003711 | $0.001174 | $0.002265 | $1,358.71 | $79,272.12 |
| 2019-03-13 | $0.002266 | $0.002427 | $0.002079 | $0.002411 | $867.44 | $84,871.34 |
| 2019-03-14 | $0.002410 | $0.002424 | $0.002104 | $0.002365 | $87.22 | $83,247.62 |
| 2019-03-15 | $0.002365 | $0.002828 | $0.002364 | $0.002708 | $74.36 | $95,315.50 |
| 2019-03-16 | $0.002707 | $0.003961 | $0.002310 | $0.002428 | $1,849.61 | $85,485.69 |
| 2019-03-17 | $0.002428 | $0.003124 | $0.002160 | $0.002208 | $664.81 | $77,740.09 |
| 2019-03-18 | $0.002210 | $0.002470 | $0.002089 | $0.002095 | $876.43 | $73,762.67 |
| 2019-03-19 | $0.002096 | $0.003133 | $0.002096 | $0.003072 | $933.40 | $108,157 |
| 2019-03-20 | $0.003074 | $0.004816 | $0.002579 | $0.003564 | $2,388.42 | $125,479 |
| 2019-03-21 | $0.003569 | $0.004362 | $0.002721 | $0.003819 | $2,417.84 | $134,446 |
| 2019-03-22 | $0.003812 | $0.004713 | $0.002777 | $0.003480 | $5,245.31 | $122,525 |
| 2019-03-23 | $0.003551 | $0.003665 | $0.003050 | $0.003348 | $976.82 | $117,877 |
| 2019-03-24 | $0.003347 | $0.003796 | $0.003323 | $0.003522 | $1,028.84 | $123,985 |
| 2019-03-25 | $0.003625 | $0.003625 | $0.003186 | $0.003275 | $210.72 | $115,306 |
| 2019-03-26 | $0.003269 | $0.003293 | $0.002797 | $0.003221 | $847.78 | $113,386 |
| 2019-03-27 | $0.003270 | $0.005034 | $0.003264 | $0.004658 | $2,612.88 | $163,969 |
| 2019-03-28 | $0.004658 | $0.004689 | $0.003916 | $0.003981 | $767.01 | $140,160 |
| 2019-03-29 | $0.003981 | $0.004380 | $0.003781 | $0.004056 | $1,800.44 | $142,784 |
| 2019-03-30 | $0.004051 | $0.01513 | $0.004045 | $0.004201 | $1,474.86 | $147,986 |
| 2019-03-31 | $0.004201 | $0.004498 | $0.004129 | $0.004498 | $278.99 | $158,426 |