Elysium ELS
Xếp hạng #?
-
Elysium (ELS)
Không theo dõi
Lịch sử giá Elysium (ELS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008022 | $0.001342 | $0.0008020 | $0.0008099 | $17.97 | $11,438.20 |
| 2019-05-02 | $0.0008102 | $0.0008829 | $0.0008081 | $0.0008807 | $6.61 | $12,439.00 |
| 2019-05-03 | $0.0008807 | $0.0009415 | $0.0008778 | $0.0009249 | $0 | $13,064.94 |
| 2019-05-04 | $0.0009249 | $0.001703 | $0.0009249 | $0.001692 | $74.84 | $23,899.55 |
| 2019-05-05 | $0.001692 | $0.001692 | $0.001672 | $0.001688 | $0 | $23,849.30 |
| 2019-05-06 | $0.001688 | $0.001688 | $0.001688 | $0.001688 | $0 | $23,851.88 |
| 2019-05-07 | $0.001688 | $0.001801 | $0.001688 | $0.001752 | $44.72 | $24,756.79 |
| 2019-05-08 | $0.001750 | $0.001799 | $0.001055 | $0.001793 | $17.75 | $25,345.88 |
| 2019-05-09 | $0.001793 | $0.001833 | $0.001083 | $0.001111 | $1.91 | $15,697.89 |
| 2019-05-10 | $0.001110 | $0.001800 | $0.001069 | $0.001083 | $10.90 | $15,307.38 |
| 2019-05-11 | $0.001083 | $0.002203 | $0.001082 | $0.002159 | $26.95 | $30,515.26 |
| 2019-05-12 | $0.002161 | $0.002326 | $0.002094 | $0.002161 | $44.74 | $30,542.28 |
| 2019-05-13 | $0.002161 | $0.002426 | $0.002133 | $0.002343 | $14.18 | $33,117.01 |
| 2019-05-14 | $0.002344 | $0.002488 | $0.002299 | $0.002394 | $23.26 | $33,864.94 |
| 2019-05-15 | $0.002393 | $0.002470 | $0.001668 | $0.002456 | $11.60 | $34,742.94 |
| 2019-05-16 | $0.002453 | $0.002496 | $0.001395 | $0.002364 | $60.34 | $33,444.55 |
| 2019-05-17 | $0.002363 | $0.002377 | $0.002105 | $0.002145 | $0 | $30,350.98 |
| 2019-05-18 | $0.002145 | $0.002145 | $0.002145 | $0.002145 | $0 | $30,354.93 |
| 2019-05-19 | $0.002145 | $0.002349 | $0.001655 | $0.001721 | $83.56 | $24,355.61 |
| 2019-05-20 | $0.001721 | $0.001721 | $0.001643 | $0.001648 | $0 | $23,322.07 |
| 2019-05-21 | $0.001648 | $0.002259 | $0.001648 | $0.002226 | $6.68 | $31,509.87 |
| 2019-05-22 | $0.002226 | $0.002239 | $0.002181 | $0.002203 | $0 | $31,193.54 |
| 2019-05-23 | $0.002203 | $0.002203 | $0.001707 | $0.001732 | $1.71 | $24,526.32 |
| 2019-05-24 | $0.001733 | $0.001791 | $0.001717 | $0.001757 | $0.6057 | $24,884.81 |
| 2019-05-25 | $0.001757 | $0.001777 | $0.001753 | $0.001770 | $2.20 | $25,067.66 |
| 2019-05-26 | $0.001770 | $0.001912 | $0.001741 | $0.001910 | $1.04 | $27,042.85 |
| 2019-05-27 | $0.001910 | $0.002581 | $0.001909 | $0.002553 | $66.89 | $36,156.29 |
| 2019-05-28 | $0.002551 | $0.002551 | $0.001894 | $0.001920 | $21.24 | $27,193.56 |
| 2019-05-29 | $0.001919 | $0.001919 | $0.001885 | $0.001887 | $0 | $26,727.04 |
| 2019-05-30 | $0.001887 | $0.002322 | $0.001628 | $0.002319 | $37.54 | $32,862.38 |
| 2019-05-31 | $0.002319 | $0.002393 | $0.002279 | $0.002391 | $0 | $33,878.51 |