Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003054 | $0.003522 | $0.002953 | $0.003489 | $0 | $123,541 |
| 2019-07-02 | $0.003489 | $0.003489 | $0.003489 | $0.003489 | $0 | $123,541 |
| 2019-07-03 | $0.003489 | $0.003489 | $0.003489 | $0.003489 | $0 | $123,541 |
| 2019-07-04 | $0.003489 | $0.003489 | $0.001140 | $0.001147 | $17.87 | $40,603.68 |
| 2019-07-05 | $0.001147 | $0.001162 | $0.001140 | $0.001159 | $0 | $41,043.49 |
| 2019-07-06 | $0.001159 | $0.002441 | $0.001159 | $0.002352 | $0 | $83,296.59 |
| 2019-07-07 | $0.002352 | $0.002538 | $0.002339 | $0.002518 | $0 | $89,175.13 |
| 2019-07-08 | $0.002518 | $0.003161 | $0.002504 | $0.002986 | $0 | $105,756 |
| 2019-07-09 | $0.002988 | $0.005013 | $0.002973 | $0.004977 | $0 | $176,264 |
| 2019-07-10 | $0.004979 | $0.005098 | $0.002575 | $0.002624 | $0 | $92,912.75 |
| 2019-07-11 | $0.002623 | $0.002623 | $0.002421 | $0.002456 | $0 | $86,987.05 |
| 2019-07-12 | $0.002458 | $0.002499 | $0.002361 | $0.002481 | $380.05 | $87,879.62 |
| 2019-07-13 | $0.002482 | $0.002486 | $0.002372 | $0.002380 | $0 | $84,275.89 |
| 2019-07-14 | $0.002380 | $0.002380 | $0.002099 | $0.002106 | $97.53 | $74,583.65 |
| 2019-07-15 | $0.002104 | $0.003497 | $0.002009 | $0.003291 | $15.69 | $116,566 |
| 2019-07-16 | $0.003288 | $0.003333 | $0.002533 | $0.002565 | $0 | $90,826.04 |
| 2019-07-17 | $0.002565 | $0.002565 | $0.001933 | $0.001936 | $38.88 | $68,555.52 |
| 2019-07-18 | $0.001937 | $0.002147 | $0.001871 | $0.002130 | $5.13 | $75,450.76 |
| 2019-07-19 | $0.002130 | $0.002143 | $0.002040 | $0.002105 | $41.44 | $74,533.56 |
| 2019-07-20 | $0.002105 | $0.002133 | $0.002086 | $0.002120 | $0 | $75,093.20 |
| 2019-07-21 | $0.002120 | $0.002120 | $0.002120 | $0.002120 | $0 | $75,093.20 |
| 2019-07-22 | $0.002120 | $0.004216 | $0.002120 | $0.003991 | $24.29 | $141,350 |
| 2019-07-23 | $0.003993 | $0.003993 | $0.003246 | $0.003364 | $29.04 | $119,147 |
| 2019-07-24 | $0.003364 | $0.003364 | $0.001924 | $0.001949 | $0 | $69,038.26 |
| 2019-07-25 | $0.001949 | $0.003544 | $0.001001 | $0.001009 | $247.25 | $35,744.02 |
| 2019-07-26 | $0.001009 | $0.002546 | $0.0009837 | $0.002545 | $124.71 | $90,133.93 |
| 2019-07-27 | $0.002545 | $0.002605 | $0.002402 | $0.002428 | $0 | $85,991.40 |
| 2019-07-28 | $0.002428 | $0.003314 | $0.002428 | $0.003303 | $107.49 | $116,993 |
| 2019-07-29 | $0.003303 | $0.003350 | $0.002019 | $0.003333 | $58.34 | $118,027 |
| 2019-07-30 | $0.003333 | $0.003396 | $0.001633 | $0.001638 | $18.88 | $58,024.02 |
| 2019-07-31 | $0.001638 | $0.001694 | $0.001638 | $0.001685 | $0 | $59,687.99 |