Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001839 | $0.0001840 | $0.0001826 | $0.0001831 | $0 | $4,683.89 |
| 2019-11-02 | $0.0001831 | $0.0001831 | $0.0001831 | $0.0001831 | $0 | $4,693.33 |
| 2019-11-03 | $0.0001831 | $0.0001857 | $0.0001824 | $0.0001847 | $0.04044 | $4,744.40 |
| 2019-11-04 | $0.0001844 | $0.0001848 | $0.0001836 | $0.0001848 | $0 | $4,757.16 |
| 2019-11-05 | $0.0001848 | $0.0001881 | $0.0001848 | $0.0001869 | $0.02776 | $4,812.62 |
| 2019-11-06 | $0.0001869 | $0.0001886 | $0.0001865 | $0.0001878 | $0 | $4,837.40 |
| 2019-11-07 | $0.0001878 | $0.001573 | $0.0001845 | $0.0008032 | $1,195.16 | $20,662.85 |
| 2019-11-08 | $0.0008029 | $0.001464 | $0.0005346 | $0.0006634 | $1,383.40 | $17,041.18 |
| 2019-11-09 | $0.0006634 | $0.001331 | $0.0004867 | $0.001109 | $2,331.04 | $28,528.62 |
| 2019-11-10 | $0.001109 | $0.001223 | $0.0005420 | $0.001005 | $2,280.25 | $25,868.18 |
| 2019-11-11 | $0.001005 | $0.001152 | $0.0001755 | $0.0006221 | $1,459.26 | $16,032.19 |
| 2019-11-12 | $0.0006221 | $0.0007564 | $0.0005212 | $0.0005287 | $1,256.22 | $13,653.54 |
| 2019-11-13 | $0.0005289 | $0.0005304 | $0.0005252 | $0.0005276 | $0 | $13,649.20 |
| 2019-11-14 | $0.0005276 | $0.0005276 | $0.0002607 | $0.0002615 | $1.75 | $6,778.84 |
| 2019-11-15 | $0.0002615 | $0.0007862 | $0.0002543 | $0.0002545 | $0.003139 | $6,583.55 |
| 2019-11-16 | $0.0002546 | $0.0002583 | $0.0002539 | $0.0002570 | $0 | $6,648.48 |
| 2019-11-17 | $0.0002570 | $0.0002570 | $0.0002570 | $0.0002570 | $0 | $6,669.97 |
| 2019-11-18 | $0.0002570 | $0.0002570 | $0.0002570 | $0.0002570 | $0 | $6,664.74 |
| 2019-11-19 | $0.0002570 | $0.0002570 | $0.0002124 | $0.0002133 | $0.5943 | $5,535.14 |
| 2019-11-20 | $0.0002133 | $0.0002142 | $0.00008914 | $0.00008936 | $4.33 | $2,322.32 |
| 2019-11-21 | $0.00008936 | $0.0001448 | $0.00005302 | $0.00007639 | $4.38 | $1,986.67 |
| 2019-11-22 | $0.00007639 | $0.0001477 | $0.00007454 | $0.0001458 | $4.39 | $3,793.12 |
| 2019-11-23 | $0.0001458 | $0.0001480 | $0.0001429 | $0.0001479 | $0.1513 | $3,849.74 |
| 2019-11-24 | $0.0001479 | $0.0002122 | $0.0001469 | $0.0002031 | $5.95 | $5,285.96 |
| 2019-11-25 | $0.0002031 | $0.0002925 | $0.0002015 | $0.0002790 | $79.97 | $7,263.32 |
| 2019-11-26 | $0.0002789 | $0.0002888 | $0.00007089 | $0.00007200 | $0 | $1,874.53 |
| 2019-11-27 | $0.00007200 | $0.0001826 | $0.00007200 | $0.0001806 | $6.86 | $4,704.29 |
| 2019-11-28 | $0.0001807 | $0.0001823 | $0.0001797 | $0.0001814 | $0 | $4,726.88 |
| 2019-11-29 | $0.0001814 | $0.0001869 | $0.0001814 | $0.0001862 | $0.8462 | $4,851.66 |
| 2019-11-30 | $0.0001862 | $0.0001883 | $0.0001815 | $0.0001818 | $0 | $4,737.45 |