Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) 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 | $0.0008993 | $0.0009020 | $0.0007558 | $0.0007684 | $0 | $18,000.72 |
| 2019-09-02 | $0.0007684 | $0.0007684 | $0.0007684 | $0.0007684 | $0 | $18,000.72 |
| 2019-09-03 | $0.0007684 | $0.0007684 | $0.0003093 | $0.0003190 | $0.02350 | $7,473.96 |
| 2019-09-04 | $0.0003190 | $0.0003191 | $0.0003149 | $0.0003164 | $0 | $7,412.85 |
| 2019-09-05 | $0.0003164 | $0.0003164 | $0.0003164 | $0.0003164 | $0 | $7,412.85 |
| 2019-09-06 | $0.0003164 | $0.0003164 | $0.0003164 | $0.0003164 | $0 | $7,412.85 |
| 2019-09-07 | $0.0003164 | $0.0004332 | $0.0003164 | $0.0004310 | $5.04 | $10,097.49 |
| 2019-09-08 | $0.0004308 | $0.0004346 | $0.0003121 | $0.0003132 | $0.1367 | $7,337.89 |
| 2019-09-09 | $0.0003132 | $0.0003137 | $0.0003043 | $0.0003083 | $0 | $7,221.48 |
| 2019-09-10 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $7,297.64 |
| 2019-09-11 | $0.0003083 | $0.0008068 | $0.0003083 | $0.0007870 | $7.21 | $18,657.57 |
| 2019-09-12 | $0.0007873 | $0.0007901 | $0.0007799 | $0.0007842 | $0 | $18,654.86 |
| 2019-09-13 | $0.0007842 | $0.0007842 | $0.0007842 | $0.0007842 | $0 | $18,692.75 |
| 2019-09-14 | $0.0007842 | $0.0007842 | $0.0003104 | $0.0003106 | $6.52 | $7,421.78 |
| 2019-09-15 | $0.0003106 | $0.0003116 | $0.0003093 | $0.0003098 | $0 | $7,401.09 |
| 2019-09-16 | $0.0003098 | $0.0003098 | $0.0003065 | $0.0003081 | $3.76 | $7,387.09 |
| 2019-09-17 | $0.0003081 | $0.0003088 | $0.0003057 | $0.0003067 | $6.06 | $7,385.28 |
| 2019-09-18 | $0.0003068 | $0.0003082 | $0.0003066 | $0.0003078 | $0 | $7,417.07 |
| 2019-09-19 | $0.0003078 | $0.0003090 | $0.0002960 | $0.0003077 | $0.01292 | $7,425.36 |
| 2019-09-20 | $0.0003082 | $0.0003087 | $0.0003044 | $0.0003046 | $0 | $7,355.27 |
| 2019-09-21 | $0.0003046 | $0.0003046 | $0.0003000 | $0.0003007 | $2.01 | $7,265.29 |
| 2019-09-22 | $0.0003006 | $0.0003020 | $0.0002976 | $0.0003019 | $0 | $7,298.22 |
| 2019-09-23 | $0.0003019 | $0.0003019 | $0.0003019 | $0.0003019 | $0 | $7,299.09 |
| 2019-09-24 | $0.0003019 | $0.0003019 | $0.0003019 | $0.0003019 | $0 | $7,288.51 |
| 2019-09-25 | $0.0003019 | $0.0003019 | $0.0001628 | $0.0002011 | $21.62 | $4,858.75 |
| 2019-09-26 | $0.0002010 | $0.0002185 | $0.0002005 | $0.0002013 | $31.73 | $4,866.44 |
| 2019-09-27 | $0.0002013 | $0.0002434 | $0.0002010 | $0.0002391 | $8.88 | $5,814.62 |
| 2019-09-28 | $0.0002391 | $0.0002402 | $0.0002350 | $0.0002373 | $0 | $5,779.39 |
| 2019-09-29 | $0.0002373 | $0.0002373 | $0.0002373 | $0.0002373 | $0 | $5,778.71 |
| 2019-09-30 | $0.0002373 | $0.0002373 | $0.0002373 | $0.0002373 | $0 | $5,796.93 |