Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003936 | $0.003959 | $0.003894 | $0.003934 | $30.99 | $139,151 |
| 2019-06-02 | $0.003934 | $0.004119 | $0.003932 | $0.004015 | $33.26 | $142,001 |
| 2019-06-03 | $0.004016 | $0.004278 | $0.003463 | $0.004076 | $310.22 | $144,162 |
| 2019-06-04 | $0.004071 | $0.01267 | $0.002361 | $0.002413 | $70.80 | $85,342.18 |
| 2019-06-05 | $0.002413 | $0.01043 | $0.002412 | $0.008184 | $161.17 | $289,619 |
| 2019-06-06 | $0.008183 | $0.009190 | $0.003361 | $0.003594 | $36.32 | $127,176 |
| 2019-06-07 | $0.003591 | $0.004983 | $0.003574 | $0.004952 | $42.91 | $175,266 |
| 2019-06-08 | $0.004947 | $0.005040 | $0.003824 | $0.003882 | $0.8051 | $137,390 |
| 2019-06-09 | $0.003882 | $0.003900 | $0.003851 | $0.003873 | $0 | $137,066 |
| 2019-06-10 | $0.003873 | $0.003873 | $0.002436 | $0.002473 | $52.61 | $87,506.78 |
| 2019-06-11 | $0.002473 | $0.002487 | $0.002399 | $0.002404 | $0 | $85,086.23 |
| 2019-06-12 | $0.002404 | $0.01035 | $0.002404 | $0.002616 | $100.86 | $92,593.63 |
| 2019-06-13 | $0.002618 | $0.002631 | $0.002576 | $0.002608 | $0 | $92,324.44 |
| 2019-06-14 | $0.002608 | $0.01035 | $0.002551 | $0.002643 | $74.09 | $93,529.76 |
| 2019-06-15 | $0.002642 | $0.002670 | $0.0008018 | $0.002338 | $370.41 | $82,758.13 |
| 2019-06-16 | $0.002338 | $0.004650 | $0.002329 | $0.004607 | $278.41 | $163,049 |
| 2019-06-17 | $0.004607 | $0.005928 | $0.004239 | $0.004292 | $0 | $151,926 |
| 2019-06-18 | $0.004291 | $0.004304 | $0.004133 | $0.004168 | $0 | $147,517 |
| 2019-06-19 | $0.004171 | $0.004271 | $0.004167 | $0.004265 | $0 | $150,941 |
| 2019-06-20 | $0.004264 | $0.004383 | $0.004258 | $0.004376 | $0 | $154,868 |
| 2019-06-21 | $0.004379 | $0.004777 | $0.002273 | $0.002364 | $26.01 | $83,664.86 |
| 2019-06-22 | $0.002364 | $0.006790 | $0.002363 | $0.005624 | $0 | $199,055 |
| 2019-06-23 | $0.005623 | $0.005684 | $0.004792 | $0.004881 | $0 | $172,749 |
| 2019-06-24 | $0.004881 | $0.004983 | $0.004318 | $0.004369 | $0 | $154,635 |
| 2019-06-25 | $0.004369 | $0.005463 | $0.003601 | $0.005300 | $0 | $187,598 |
| 2019-06-26 | $0.005300 | $0.005522 | $0.003895 | $0.004538 | $0 | $160,703 |
| 2019-06-27 | $0.004538 | $0.004644 | $0.002713 | $0.002901 | $0 | $102,752 |
| 2019-06-28 | $0.002901 | $0.01087 | $0.002173 | $0.002176 | $43.59 | $77,051.14 |
| 2019-06-29 | $0.002176 | $0.002208 | $0.002064 | $0.002207 | $0 | $78,144.51 |
| 2019-06-30 | $0.002207 | $0.003214 | $0.002207 | $0.003054 | $0 | $108,166 |