Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002373 | $0.0002556 | $0.0002373 | $0.0002501 | $0.05386 | $6,130.38 |
| 2019-10-02 | $0.0002501 | $0.0002517 | $0.0002464 | $0.0002516 | $0.2747 | $6,163.05 |
| 2019-10-03 | $0.0002515 | $0.0002524 | $0.0002440 | $0.0002477 | $0.04871 | $6,087.68 |
| 2019-10-04 | $0.0002476 | $0.0002477 | $0.0002443 | $0.0002460 | $0.01222 | $6,052.84 |
| 2019-10-05 | $0.0002460 | $0.0002467 | $0.0001617 | $0.0001628 | $7.65 | $3,992.21 |
| 2019-10-06 | $0.0001628 | $0.0001633 | $0.0001591 | $0.0001598 | $0.009429 | $3,937.05 |
| 2019-10-07 | $0.0001596 | $0.0001600 | $0.0001579 | $0.0001589 | $0 | $3,929.31 |
| 2019-10-08 | $0.0001589 | $0.0001589 | $0.0001589 | $0.0001589 | $0 | $3,942.17 |
| 2019-10-09 | $0.0001589 | $0.0001727 | $0.0001589 | $0.0001718 | $0.02697 | $4,270.36 |
| 2019-10-10 | $0.0001718 | $0.0001721 | $0.0001703 | $0.0001716 | $0.01339 | $4,262.49 |
| 2019-10-11 | $0.0001718 | $0.0001744 | $0.0001660 | $0.0001661 | $1.49 | $4,133.73 |
| 2019-10-12 | $0.0001660 | $0.0001679 | $0.0001660 | $0.0001668 | $0 | $4,150.42 |
| 2019-10-13 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $4,158.46 |
| 2019-10-14 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $4,151.87 |
| 2019-10-15 | $0.0001668 | $0.0001670 | $0.0001635 | $0.0001640 | $0.02706 | $4,082.74 |
| 2019-10-16 | $0.0001640 | $0.0001643 | $0.0001637 | $0.0001637 | $0 | $4,068.62 |
| 2019-10-17 | $0.0001637 | $0.0001637 | $0.0001615 | $0.0001620 | $0.02268 | $4,050.18 |
| 2019-10-18 | $0.0001620 | $0.0001627 | $0.0001577 | $0.0001592 | $0 | $3,990.66 |
| 2019-10-19 | $0.0001592 | $0.0001610 | $0.0001592 | $0.0001599 | $0.01983 | $4,012.14 |
| 2019-10-20 | $0.0001599 | $0.0001630 | $0.0001589 | $0.0001628 | $0 | $4,096.29 |
| 2019-10-21 | $0.0001628 | $0.0001661 | $0.0001628 | $0.0001648 | $0.01738 | $4,120.01 |
| 2019-10-22 | $0.0001648 | $0.0001658 | $0.0001641 | $0.0001658 | $0 | $4,156.36 |
| 2019-10-23 | $0.0001658 | $0.0001658 | $0.0001658 | $0.0001658 | $0 | $4,159.79 |
| 2019-10-24 | $0.0001658 | $0.0002253 | $0.0001284 | $0.0001284 | $46.93 | $3,232.20 |
| 2019-10-25 | $0.0001284 | $0.0001742 | $0.0001282 | $0.0001735 | $0.03816 | $4,372.05 |
| 2019-10-26 | $0.0001734 | $0.0002024 | $0.0001733 | $0.0001826 | $0 | $4,601.77 |
| 2019-10-27 | $0.0001826 | $0.0001860 | $0.0001737 | $0.0001821 | $13.48 | $4,605.26 |
| 2019-10-28 | $0.0001820 | $0.0001868 | $0.00007382 | $0.00007404 | $1.40 | $1,882.60 |
| 2019-10-29 | $0.00007405 | $0.0001895 | $0.00007388 | $0.0001886 | $0.04913 | $4,823.68 |
| 2019-10-30 | $0.0001886 | $0.0001886 | $0.0001843 | $0.0001849 | $0 | $4,724.15 |
| 2019-10-31 | $0.0001849 | $0.0001872 | $0.0001805 | $0.0001840 | $0.02880 | $4,700.73 |