Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001685 | $0.005023 | $0.001685 | $0.005009 | $21.61 | $177,389 |
| 2019-08-02 | $0.005009 | $0.005020 | $0.002079 | $0.002104 | $20.84 | $74,521.72 |
| 2019-08-03 | $0.002104 | $0.002108 | $0.002101 | $0.002107 | $0 | $74,623.11 |
| 2019-08-04 | $0.002107 | $0.004599 | $0.002107 | $0.004285 | $84.44 | $151,764 |
| 2019-08-05 | $0.004285 | $0.004548 | $0.004115 | $0.004129 | $0 | $146,221 |
| 2019-08-06 | $0.004129 | $0.004129 | $0.002253 | $0.002295 | $65.49 | $81,273.68 |
| 2019-08-07 | $0.002294 | $0.002340 | $0.002071 | $0.002151 | $184.18 | $76,226.30 |
| 2019-08-08 | $0.002151 | $0.002355 | $0.002075 | $0.002153 | $342.95 | $76,300.03 |
| 2019-08-09 | $0.002152 | $0.002256 | $0.002107 | $0.002135 | $103.75 | $75,629.01 |
| 2019-08-10 | $0.002135 | $0.002146 | $0.002036 | $0.002043 | $51.57 | $72,386.72 |
| 2019-08-11 | $0.002043 | $0.002050 | $0.001002 | $0.001045 | $14.91 | $37,038.92 |
| 2019-08-12 | $0.001045 | $0.002046 | $0.001038 | $0.002019 | $0 | $71,536.30 |
| 2019-08-13 | $0.002019 | $0.002221 | $0.002019 | $0.002137 | $33.63 | $75,710.31 |
| 2019-08-14 | $0.002136 | $0.002137 | $0.002103 | $0.002132 | $0 | $75,536.85 |
| 2019-08-15 | $0.002132 | $0.002132 | $0.001700 | $0.001753 | $2.16 | $62,127.55 |
| 2019-08-16 | $0.001754 | $0.001769 | $0.001677 | $0.001724 | $0 | $61,099.32 |
| 2019-08-17 | $0.001724 | $0.001724 | $0.001724 | $0.001724 | $0 | $61,099.32 |
| 2019-08-18 | $0.001724 | $0.001724 | $0.001724 | $0.001724 | $0 | $61,099.32 |
| 2019-08-19 | $0.001724 | $0.001724 | $0.001425 | $0.001658 | $25.16 | $58,754.03 |
| 2019-08-20 | $0.001658 | $0.001847 | $0.001646 | $0.001813 | $0 | $64,240.06 |
| 2019-08-21 | $0.001813 | $0.003248 | $0.001813 | $0.003248 | $0.1968 | $115,098 |
| 2019-08-22 | $0.003248 | $0.003282 | $0.001462 | $0.001510 | $0.7218 | $53,513.26 |
| 2019-08-23 | $0.001510 | $0.003437 | $0.001496 | $0.002629 | $8.31 | $93,166.52 |
| 2019-08-24 | $0.002629 | $0.003153 | $0.002005 | $0.003147 | $12.67 | $111,512 |
| 2019-08-25 | $0.003147 | $0.003194 | $0.003101 | $0.003137 | $1.49 | $111,136 |
| 2019-08-26 | $0.003141 | $0.003339 | $0.003141 | $0.003337 | $0 | $118,250 |
| 2019-08-27 | $0.003337 | $0.003337 | $0.003060 | $0.003093 | $0.01875 | $109,597 |
| 2019-08-28 | $0.003094 | $0.003096 | $0.001737 | $0.001751 | $0.1076 | $62,051.63 |
| 2019-08-29 | $0.001751 | $0.001752 | $0.001683 | $0.001698 | $0 | $60,151.65 |
| 2019-08-30 | $0.001698 | $0.001698 | $0.001698 | $0.001698 | $0 | $60,151.65 |
| 2019-08-31 | $0.001698 | $0.002985 | $0.001698 | $0.002772 | $35.56 | $98,214.81 |