Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002772 | $0.002789 | $0.001413 | $0.001424 | $0.09116 | $50,468.09 |
| 2019-09-02 | $0.001424 | $0.001480 | $0.001417 | $0.001477 | $0 | $52,345.07 |
| 2019-09-03 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $52,345.07 |
| 2019-09-04 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $52,345.07 |
| 2019-09-05 | $0.001477 | $0.001912 | $0.001477 | $0.001903 | $76.05 | $67,422.30 |
| 2019-09-06 | $0.001903 | $0.001956 | $0.001900 | $0.001954 | $0 | $69,250.84 |
| 2019-09-07 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-08 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-09 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-10 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-11 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-12 | $0.001954 | $0.001954 | $0.001954 | $0.001954 | $0 | $69,250.84 |
| 2019-09-13 | $0.001954 | $0.001954 | $0.001204 | $0.001220 | $10.68 | $43,235.85 |
| 2019-09-14 | $0.001222 | $0.002086 | $0.001216 | $0.002071 | $7.27 | $73,372.16 |
| 2019-09-15 | $0.002071 | $0.002078 | $0.002062 | $0.002068 | $0 | $73,263.04 |
| 2019-09-16 | $0.002068 | $0.002068 | $0.002068 | $0.002068 | $0 | $73,263.04 |
| 2019-09-17 | $0.002068 | $0.002068 | $0.002068 | $0.002068 | $0 | $73,263.04 |
| 2019-09-18 | $0.002068 | $0.002068 | $0.002068 | $0.002068 | $0 | $73,263.04 |
| 2019-09-19 | $0.002068 | $0.002068 | $0.002068 | $0.002068 | $0 | $73,263.04 |
| 2019-09-20 | $0.002068 | $0.002068 | $0.001924 | $0.001935 | $1.02 | $68,574.66 |
| 2019-09-21 | $0.001935 | $0.001937 | $0.001901 | $0.001908 | $0 | $67,610.74 |
| 2019-09-22 | $0.001908 | $0.001908 | $0.001908 | $0.001908 | $0 | $67,610.74 |
| 2019-09-23 | $0.001908 | $0.002904 | $0.001749 | $0.001749 | $18.02 | $61,973.91 |
| 2019-09-24 | $0.001751 | $0.001765 | $0.001706 | $0.001716 | $0 | $60,805.79 |
| 2019-09-25 | $0.001716 | $0.001716 | $0.001716 | $0.001716 | $0 | $60,805.79 |
| 2019-09-26 | $0.001716 | $0.001716 | $0.001574 | $0.001621 | $3.18 | $57,423.54 |
| 2019-09-27 | $0.001621 | $0.001626 | $0.001589 | $0.001603 | $0 | $56,797.90 |
| 2019-09-28 | $0.001603 | $0.001603 | $0.001603 | $0.001603 | $0 | $56,797.90 |
| 2019-09-29 | $0.001603 | $0.002603 | $0.001603 | $0.002591 | $35.57 | $91,797.28 |
| 2019-09-30 | $0.002590 | $0.002658 | $0.001478 | $0.001492 | $10.39 | $52,860.96 |