Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001818 | $0.0007274 | $0.0001747 | $0.0005341 | $177.53 | $13,930.42 |
| 2019-12-02 | $0.0005341 | $0.0007244 | $0.00008015 | $0.0001455 | $319.19 | $3,789.02 |
| 2019-12-03 | $0.0001455 | $0.0002931 | $0.0001245 | $0.0002923 | $16.80 | $7,608.43 |
| 2019-12-04 | $0.0002923 | $0.0003022 | $0.0002865 | $0.0002903 | $0 | $7,565.19 |
| 2019-12-05 | $0.0002903 | $0.0002903 | $0.0001488 | $0.0001490 | $0.7479 | $3,888.06 |
| 2019-12-06 | $0.0001490 | $0.0001514 | $0.0001476 | $0.0001504 | $0 | $3,928.19 |
| 2019-12-07 | $0.0001504 | $0.0001504 | $0.00007543 | $0.00007549 | $1.27 | $1,972.76 |
| 2019-12-08 | $0.00007549 | $0.00007643 | $0.00007469 | $0.00007561 | $0.9025 | $1,975.75 |
| 2019-12-09 | $0.00007563 | $0.00007627 | $0.00007443 | $0.00007575 | $0 | $1,979.71 |
| 2019-12-10 | $0.00007575 | $0.00007575 | $0.00007240 | $0.00007280 | $0.1433 | $1,903.66 |
| 2019-12-11 | $0.00007280 | $0.00007299 | $0.00007261 | $0.00007275 | $0 | $1,902.32 |
| 2019-12-12 | $0.00007275 | $0.00007275 | $0.00007207 | $0.00007244 | $2.22 | $1,895.07 |
| 2019-12-13 | $0.00007243 | $0.00007292 | $0.00007220 | $0.00007264 | $0.5028 | $1,901.18 |
| 2019-12-14 | $0.00007264 | $0.0003230 | $0.00007194 | $0.0002329 | $73.63 | $6,096.85 |
| 2019-12-15 | $0.0002329 | $0.0002348 | $0.0002135 | $0.0002138 | $0 | $5,600.63 |
| 2019-12-16 | $0.0002138 | $0.0002138 | $0.0002138 | $0.0002138 | $0 | $5,603.67 |
| 2019-12-17 | $0.0002138 | $0.0002138 | $0.0002138 | $0.0002138 | $0 | $5,605.29 |
| 2019-12-18 | $0.0002138 | $0.0002138 | $0.0002138 | $0.0002138 | $0 | $5,605.44 |
| 2019-12-19 | $0.0002138 | $0.0002138 | $0.0002138 | $0.0002138 | $0 | $5,610.80 |
| 2019-12-20 | $0.0002138 | $0.0002138 | $0.00009370 | $0.00009386 | $0.01031 | $2,462.67 |
| 2019-12-21 | $0.00009382 | $0.00009388 | $0.00009304 | $0.00009346 | $0 | $2,454.04 |
| 2019-12-22 | $0.00009346 | $0.00009346 | $0.00009346 | $0.00009346 | $0 | $2,454.81 |
| 2019-12-23 | $0.00009346 | $0.0002163 | $0.00009346 | $0.0002132 | $55.09 | $5,600.76 |
| 2019-12-24 | $0.0002133 | $0.0002178 | $0.0002106 | $0.0002120 | $0 | $5,567.79 |
| 2019-12-25 | $0.0002120 | $0.0002120 | $0.00007214 | $0.0001456 | $52.84 | $3,825.97 |
| 2019-12-26 | $0.0001456 | $0.0002103 | $0.0001438 | $0.0002099 | $54.29 | $5,515.93 |
| 2019-12-27 | $0.0002098 | $0.0002139 | $0.0002083 | $0.0002114 | $0 | $5,556.22 |
| 2019-12-28 | $0.0002114 | $0.0002114 | $0.0002114 | $0.0002114 | $0 | $5,560.24 |
| 2019-12-29 | $0.0002114 | $0.0002114 | $0.0002114 | $0.0002114 | $0 | $5,561.67 |
| 2019-12-30 | $0.0002114 | $0.0002114 | $0.0002114 | $0.0002114 | $0 | $5,562.03 |
| 2019-12-31 | $0.0002114 | $0.0002114 | $0.0002114 | $0.0002114 | $0 | $5,562.42 |