Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001352 | $0.001357 | $0.001284 | $0.001302 | $70.54 | $5,877.04 |
| 2014-11-02 | $0.001304 | $0.001307 | $0.001215 | $0.001271 | $4.56 | $5,771.30 |
| 2014-11-03 | $0.001270 | $0.001303 | $0.001269 | $0.001277 | $52.61 | $5,837.21 |
| 2014-11-04 | $0.001276 | $0.001294 | $0.001268 | $0.001289 | $2.11 | $5,926.67 |
| 2014-11-05 | $0.001290 | $0.001339 | $0.001290 | $0.001324 | $6.96 | $6,125.94 |
| 2014-11-06 | $0.001324 | $0.001339 | $0.001282 | $0.001310 | $2.81 | $6,096.87 |
| 2014-11-07 | $0.001312 | $0.001323 | $0.001282 | $0.001284 | $5.22 | $6,013.44 |
| 2014-11-08 | $0.001283 | $0.001386 | $0.001283 | $0.001382 | $2.80 | $6,511.59 |
| 2014-11-09 | $0.001382 | $0.001455 | $0.001377 | $0.001453 | $3.67 | $6,887.74 |
| 2014-11-10 | $0.001449 | $0.001499 | $0.001430 | $0.001468 | $54.69 | $6,993.95 |
| 2014-11-11 | $0.001463 | $0.001485 | $0.001368 | $0.001379 | $13.52 | $6,604.42 |
| 2014-11-12 | $0.001380 | $0.002764 | $0.001380 | $0.001588 | $48.67 | $7,653.13 |
| 2014-11-13 | $0.001602 | $0.001714 | $0.001504 | $0.001578 | $0.8509 | $7,646.97 |
| 2014-11-14 | $0.001569 | $0.001572 | $0.001443 | $0.001492 | $1.83 | $7,272.93 |
| 2014-11-15 | $0.001499 | $0.001521 | $0.001391 | $0.001411 | $1.31 | $6,916.82 |
| 2014-11-16 | $0.001405 | $0.001465 | $0.0001119 | $0.0001164 | $5.97 | $573.95 |
| 2014-11-17 | $0.0001165 | $0.002693 | $0.0001165 | $0.001162 | $2.39 | $5,765.29 |
| 2014-11-18 | $0.001163 | $0.001177 | $0.001113 | $0.001126 | $0.4330 | $5,615.35 |
| 2014-11-19 | $0.001122 | $0.001159 | $0.001122 | $0.001142 | $10.88 | $5,728.54 |
| 2014-11-20 | $0.001141 | $0.001146 | $0.001071 | $0.001095 | $2.91 | $5,525.59 |
| 2014-11-21 | $0.001095 | $0.001238 | $0.001036 | $0.001228 | $0.6341 | $6,231.86 |
| 2014-11-22 | $0.001231 | $0.001277 | $0.001228 | $0.001235 | $5.97 | $6,304.15 |
| 2014-11-23 | $0.001236 | $0.001298 | $0.001236 | $0.001287 | $0.8376 | $6,602.69 |
| 2014-11-24 | $0.001284 | $0.001355 | $0.001283 | $0.001319 | $5.89 | $6,807.94 |
| 2014-11-25 | $0.001319 | $0.001351 | $0.001090 | $0.001130 | $1.12 | $5,863.17 |
| 2014-11-26 | $0.001132 | $0.001290 | $0.001101 | $0.001109 | $8.26 | $5,785.90 |
| 2014-11-27 | $0.001115 | $0.001273 | $0.001105 | $0.001109 | $1.71 | $5,818.70 |
| 2014-11-28 | $0.001108 | $0.001110 | $0.0009141 | $0.0009901 | $2.26 | $5,222.77 |
| 2014-11-29 | $0.0009893 | $0.001019 | $0.0009831 | $0.001003 | $2.29 | $5,311.61 |