Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002114 | $0.0002114 | $0.00007181 | $0.00007201 | $74.00 | $1,895.37 |
| 2020-01-02 | $0.00007200 | $0.00007207 | $0.00006953 | $0.00006983 | $0.1921 | $1,838.45 |
| 2020-01-03 | $0.00006985 | $0.00007420 | $0.00006910 | $0.00007368 | $0 | $1,940.61 |
| 2020-01-04 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,939.88 |
| 2020-01-05 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,941.57 |
| 2020-01-06 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,942.01 |
| 2020-01-07 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,941.60 |
| 2020-01-08 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,942.37 |
| 2020-01-09 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,943.08 |
| 2020-01-10 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,942.33 |
| 2020-01-11 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,942.97 |
| 2020-01-12 | $0.00007368 | $0.00007368 | $0.00007368 | $0.00007368 | $0 | $1,943.81 |
| 2020-01-13 | $0.00007368 | $0.00008182 | $0.00007368 | $0.00008140 | $2.22 | $2,149.94 |
| 2020-01-14 | $0.00008149 | $0.0001515 | $0.00008130 | $0.0001504 | $5.98 | $3,972.30 |
| 2020-01-15 | $0.0001502 | $0.0001515 | $0.0001471 | $0.0001494 | $0 | $3,943.53 |
| 2020-01-16 | $0.0001494 | $0.0001494 | $0.0001494 | $0.0001494 | $0 | $3,946.23 |
| 2020-01-17 | $0.0001494 | $0.0001522 | $0.0001494 | $0.0001516 | $1.97 | $4,004.34 |
| 2020-01-18 | $0.0001516 | $0.0001526 | $0.0001501 | $0.0001513 | $0 | $3,996.77 |
| 2020-01-19 | $0.0001513 | $0.0001513 | $0.0001379 | $0.0001394 | $7.49 | $3,682.88 |
| 2020-01-20 | $0.0001393 | $0.0001397 | $0.0001370 | $0.0001388 | $0 | $3,669.64 |
| 2020-01-21 | $0.0001388 | $0.0001388 | $0.0001388 | $0.0001388 | $0 | $3,671.00 |
| 2020-01-22 | $0.0001388 | $0.0001388 | $0.0001388 | $0.0001388 | $0 | $3,672.19 |
| 2020-01-23 | $0.0001388 | $0.0001388 | $0.0001388 | $0.0001388 | $0 | $3,672.25 |
| 2020-01-24 | $0.0001388 | $0.0001388 | $0.00005903 | $0.00005917 | $24.43 | $1,565.87 |
| 2020-01-25 | $0.00005916 | $0.00005917 | $0.00005803 | $0.00005841 | $0 | $1,545.53 |
| 2020-01-26 | $0.00005841 | $0.00005841 | $0.00005841 | $0.00005841 | $0 | $1,546.30 |
| 2020-01-27 | $0.00005841 | $0.00005841 | $0.00005841 | $0.00005841 | $0 | $1,546.74 |
| 2020-01-28 | $0.00005841 | $0.00005841 | $0.00004447 | $0.00004688 | $2.54 | $1,241.62 |
| 2020-01-29 | $0.00004690 | $0.00004699 | $0.00004611 | $0.00004681 | $0 | $1,240.24 |
| 2020-01-30 | $0.00004681 | $0.00004681 | $0.00004681 | $0.00004681 | $0 | $1,240.74 |
| 2020-01-31 | $0.00004681 | $0.00004681 | $0.00004681 | $0.00004681 | $0 | $1,240.95 |