Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001202 | $0.001202 | $0.001178 | $0.001178 | $7.90 | $7,361.21 |
| 2015-01-02 | $0.001178 | $0.001184 | $0.001176 | $0.001181 | $32.63 | $7,413.34 |
| 2015-01-03 | $0.001181 | $0.001181 | $0.0009191 | $0.0009191 | $26.94 | $5,793.79 |
| 2015-01-04 | $0.0009193 | $0.001077 | $0.0009193 | $0.0009907 | $54.49 | $6,273.33 |
| 2015-01-05 | $0.0009941 | $0.001088 | $0.0009941 | $0.001029 | $6.37 | $6,546.70 |
| 2015-01-06 | $0.001030 | $0.001078 | $0.001023 | $0.001073 | $0.2663 | $6,857.02 |
| 2015-01-07 | $0.001073 | $0.001120 | $0.001062 | $0.001104 | $57.71 | $7,083.78 |
| 2015-01-08 | $0.001103 | $0.001103 | $0.001058 | $0.001063 | $1.22 | $6,849.37 |
| 2015-01-09 | $0.001059 | $0.001092 | $0.001052 | $0.001079 | $4.77 | $6,982.82 |
| 2015-01-10 | $0.001089 | $0.001089 | $0.001027 | $0.001030 | $0.4739 | $6,701.88 |
| 2015-01-11 | $0.001030 | $0.001072 | $0.0009939 | $0.001063 | $12.16 | $6,941.34 |
| 2015-01-12 | $0.001065 | $0.001087 | $0.0009972 | $0.001004 | $11.63 | $6,588.25 |
| 2015-01-13 | $0.001003 | $0.001006 | $0.0008246 | $0.0008470 | $1.78 | $5,580.52 |
| 2015-01-14 | $0.0008396 | $0.0008396 | $0.0006432 | $0.0006679 | $1.24 | $4,419.63 |
| 2015-01-15 | $0.0006634 | $0.0008934 | $0.0006634 | $0.0007869 | $14.30 | $5,229.74 |
| 2015-01-16 | $0.0007840 | $0.0008310 | $0.0007491 | $0.0007804 | $4.72 | $5,208.63 |
| 2015-01-17 | $0.0007794 | $0.0007940 | $0.0007308 | $0.0007472 | $6.58 | $5,008.81 |
| 2015-01-18 | $0.0007502 | $0.0008201 | $0.0007294 | $0.0007888 | $11.38 | $5,309.86 |
| 2015-01-19 | $0.0007930 | $0.0008127 | $0.0007774 | $0.0008057 | $0.9361 | $5,446.85 |
| 2015-01-20 | $0.0007984 | $0.001025 | $0.0007908 | $0.0008453 | $12.72 | $5,738.11 |
| 2015-01-21 | $0.0008455 | $0.0009112 | $0.0008448 | $0.0009076 | $2.54 | $6,187.21 |
| 2015-01-22 | $0.0009093 | $0.0009481 | $0.0009057 | $0.0009336 | $2.23 | $6,391.27 |
| 2015-01-23 | $0.0009341 | $0.001071 | $0.0009008 | $0.001071 | $2.07 | $7,363.94 |
| 2015-01-24 | $0.001070 | $0.001070 | $0.0009201 | $0.0009914 | $26.56 | $6,843.59 |
| 2015-01-25 | $0.0009894 | $0.001020 | $0.0009756 | $0.001015 | $19.33 | $7,034.61 |
| 2015-01-26 | $0.001016 | $0.001238 | $0.001016 | $0.001094 | $0.08856 | $7,613.40 |
| 2015-01-27 | $0.001093 | $0.001102 | $0.001003 | $0.001054 | $18.87 | $7,364.82 |
| 2015-01-28 | $0.001053 | $0.001066 | $0.0009082 | $0.0009357 | $0.6801 | $6,565.34 |
| 2015-01-29 | $0.0009334 | $0.0009548 | $0.0008828 | $0.0009341 | $1.84 | $6,580.54 |
| 2015-01-30 | $0.0009311 | $0.0009714 | $0.0008469 | $0.0008491 | $30.86 | $6,006.54 |
| 2015-01-31 | $0.0008492 | $0.0009340 | $0.0008446 | $0.0008699 | $1.64 | $6,178.08 |