Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004496 | $0.004852 | $0.004145 | $0.004279 | $451.90 | $150,801 |
| 2019-04-02 | $0.004280 | $0.005463 | $0.003825 | $0.005368 | $2,061.52 | $189,167 |
| 2019-04-03 | $0.005366 | $0.005497 | $0.003770 | $0.004043 | $2,359.30 | $142,484 |
| 2019-04-04 | $0.004113 | $0.004165 | $0.003165 | $0.003245 | $1,335.39 | $114,438 |
| 2019-04-05 | $0.003244 | $0.003859 | $0.002850 | $0.003113 | $1,109.82 | $109,818 |
| 2019-04-06 | $0.003113 | $0.003408 | $0.003048 | $0.003193 | $816.83 | $112,657 |
| 2019-04-07 | $0.003192 | $0.003200 | $0.002899 | $0.003103 | $914.67 | $109,457 |
| 2019-04-08 | $0.003106 | $0.006462 | $0.001704 | $0.001713 | $136.64 | $60,430.45 |
| 2019-04-09 | $0.001713 | $0.002652 | $0.001561 | $0.002635 | $848.50 | $92,972.41 |
| 2019-04-10 | $0.002635 | $0.002915 | $0.001697 | $0.002137 | $143.92 | $75,378.97 |
| 2019-04-11 | $0.002138 | $0.002140 | $0.001202 | $0.001213 | $94.00 | $42,794.74 |
| 2019-04-12 | $0.001213 | $0.001224 | $0.001186 | $0.001219 | $41.99 | $43,021.75 |
| 2019-04-13 | $0.001219 | $0.001541 | $0.001215 | $0.001233 | $74.51 | $43,514.50 |
| 2019-04-14 | $0.001233 | $0.001413 | $0.001108 | $0.001407 | $28.48 | $49,630.05 |
| 2019-04-15 | $0.001407 | $0.001415 | $0.001151 | $0.001161 | $15.24 | $40,962.79 |
| 2019-04-16 | $0.001161 | $0.001166 | $0.001058 | $0.001096 | $14.65 | $38,663.72 |
| 2019-04-17 | $0.001095 | $0.001104 | $0.001091 | $0.001098 | $159.64 | $38,748.96 |
| 2019-04-18 | $0.001098 | $0.001168 | $0.001098 | $0.001162 | $5.95 | $41,007.24 |
| 2019-04-19 | $0.001162 | $0.001162 | $0.001052 | $0.001057 | $104.02 | $37,299.78 |
| 2019-04-20 | $0.001057 | $0.001177 | $0.0009508 | $0.001008 | $149.39 | $35,547.83 |
| 2019-04-21 | $0.001008 | $0.002045 | $0.0009415 | $0.001917 | $278.18 | $67,627.64 |
| 2019-04-22 | $0.001916 | $0.004080 | $0.001904 | $0.004070 | $1,521.33 | $143,589 |
| 2019-04-23 | $0.004070 | $0.004074 | $0.002252 | $0.002751 | $352.99 | $97,052.89 |
| 2019-04-24 | $0.002751 | $0.002803 | $0.0009254 | $0.002090 | $132.08 | $73,779.51 |
| 2019-04-25 | $0.002090 | $0.002970 | $0.002002 | $0.002010 | $425.73 | $70,966.87 |
| 2019-04-26 | $0.002012 | $0.002341 | $0.001982 | $0.002156 | $107.74 | $76,113.24 |
| 2019-04-27 | $0.002158 | $0.007053 | $0.002142 | $0.005505 | $1,692.44 | $194,316 |
| 2019-04-28 | $0.005505 | $0.005539 | $0.005415 | $0.005432 | $25.27 | $191,854 |
| 2019-04-29 | $0.005435 | $0.005462 | $0.005079 | $0.005175 | $614.46 | $182,778 |
| 2019-04-30 | $0.005177 | $0.005421 | $0.005145 | $0.005318 | $653.32 | $187,828 |