Ethereum Lite ELITE
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Lite (ELITE)
Không theo dõi
Lịch sử giá Ethereum Lite (ELITE) 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 | $0.003680 | $0.003680 | $0.003417 | $0.003424 | $2.74 | $0 |
| 2019-11-02 | $0.003424 | $0.003479 | $0.003419 | $0.003445 | $0 | $0 |
| 2019-11-03 | $0.003445 | $0.003471 | $0.003375 | $0.003416 | $1.75 | $0 |
| 2019-11-04 | $0.003412 | $0.003416 | $0.003396 | $0.003404 | $0 | $0 |
| 2019-11-05 | $0.003404 | $0.003404 | $0.003076 | $0.003084 | $95.55 | $0 |
| 2019-11-06 | $0.003084 | $0.003669 | $0.003077 | $0.003648 | $2.92 | $0 |
| 2019-11-07 | $0.003648 | $0.003656 | $0.003496 | $0.003522 | $1.06 | $0 |
| 2019-11-08 | $0.003520 | $0.003525 | $0.003332 | $0.003343 | $0 | $0 |
| 2019-11-09 | $0.003343 | $0.003454 | $0.003343 | $0.003434 | $22.38 | $0 |
| 2019-11-10 | $0.003434 | $0.003642 | $0.003430 | $0.003623 | $12.59 | $0 |
| 2019-11-11 | $0.003623 | $0.003632 | $0.003409 | $0.003417 | $0.8761 | $0 |
| 2019-11-12 | $0.003417 | $0.003459 | $0.003388 | $0.003402 | $0 | $0 |
| 2019-11-13 | $0.003402 | $0.003402 | $0.002897 | $0.002907 | $10.63 | $0 |
| 2019-11-14 | $0.002907 | $0.003236 | $0.002876 | $0.003220 | $1.04 | $0 |
| 2019-11-15 | $0.003225 | $0.003407 | $0.003186 | $0.003309 | $1.75 | $0 |
| 2019-11-16 | $0.003310 | $0.003358 | $0.003301 | $0.003334 | $0.02667 | $0 |
| 2019-11-17 | $0.003334 | $0.003346 | $0.003326 | $0.003329 | $0 | $0 |
| 2019-11-18 | $0.003329 | $0.003329 | $0.002736 | $0.002740 | $5.69 | $0 |
| 2019-11-19 | $0.002740 | $0.002779 | $0.002668 | $0.002714 | $0 | $0 |
| 2019-11-20 | $0.002714 | $0.002714 | $0.002714 | $0.002714 | $0 | $0 |
| 2019-11-21 | $0.002714 | $0.002796 | $0.002651 | $0.002674 | $5.35 | $0 |
| 2019-11-22 | $0.002674 | $0.002692 | $0.002531 | $0.002533 | $0 | $0 |
| 2019-11-23 | $0.002533 | $0.002533 | $0.002533 | $0.002533 | $0 | $0 |
| 2019-11-24 | $0.002533 | $0.002533 | $0.002533 | $0.002533 | $0 | $0 |
| 2019-11-25 | $0.002533 | $0.002896 | $0.002533 | $0.002783 | $7.96 | $0 |
| 2019-11-26 | $0.002783 | $0.002882 | $0.002762 | $0.002814 | $2.49 | $0 |
| 2019-11-27 | $0.002783 | $0.002891 | $0.002651 | $0.002859 | $1.28 | $0 |
| 2019-11-28 | $0.002859 | $0.003217 | $0.002846 | $0.003131 | $14.32 | $0 |
| 2019-11-29 | $0.003131 | $0.003815 | $0.003127 | $0.003801 | $15.37 | $0 |
| 2019-11-30 | $0.003801 | $0.003845 | $0.003766 | $0.003769 | $0 | $0 |