Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001017 | $0.001047 | $0.0009837 | $0.001041 | $4.34 | $8,260.18 |
| 2015-03-02 | $0.001041 | $0.002164 | $0.001033 | $0.001177 | $43.51 | $9,366.89 |
| 2015-03-03 | $0.001177 | $0.001419 | $0.001164 | $0.001415 | $6.73 | $11,302.53 |
| 2015-03-04 | $0.001409 | $0.001421 | $0.001341 | $0.001367 | $37.58 | $10,961.62 |
| 2015-03-05 | $0.001365 | $0.001408 | $0.001324 | $0.001380 | $2.45 | $11,101.83 |
| 2015-03-06 | $0.001381 | $0.001388 | $0.001350 | $0.001363 | $3.10 | $11,005.19 |
| 2015-03-07 | $0.001364 | $0.001389 | $0.001351 | $0.001381 | $2.15 | $11,189.10 |
| 2015-03-08 | $0.001381 | $0.001389 | $0.001363 | $0.001372 | $8.10 | $11,155.46 |
| 2015-03-09 | $0.001372 | $0.001463 | $0.001369 | $0.001449 | $1.03 | $11,826.05 |
| 2015-03-10 | $0.001448 | $0.001500 | $0.001448 | $0.001458 | $0.05366 | $11,942.44 |
| 2015-03-11 | $0.001459 | $0.001475 | $0.001392 | $0.001408 | $105.01 | $11,571.69 |
| 2015-03-12 | $0.001408 | $0.001485 | $0.001389 | $0.001474 | $1.52 | $12,150.85 |
| 2015-03-13 | $0.001472 | $0.001472 | $0.001433 | $0.001433 | $26.16 | $11,853.47 |
| 2015-03-14 | $0.001427 | $0.001432 | $0.001405 | $0.001411 | $16.80 | $11,716.71 |
| 2015-03-15 | $0.001409 | $0.001433 | $0.001405 | $0.001428 | $67.78 | $11,897.12 |
| 2015-03-16 | $0.001432 | $0.001471 | $0.001428 | $0.001453 | $0.3728 | $12,143.35 |
| 2015-03-17 | $0.001453 | $0.001462 | $0.001422 | $0.001427 | $3.32 | $11,972.81 |
| 2015-03-18 | $0.001428 | $0.001509 | $0.001249 | $0.001283 | $40.44 | $10,800.82 |
| 2015-03-19 | $0.001281 | $0.001321 | $0.001235 | $0.001239 | $121.75 | $10,459.75 |
| 2015-03-20 | $0.001239 | $0.001258 | $0.001231 | $0.001244 | $27.76 | $10,539.08 |
| 2015-03-21 | $0.001243 | $0.001245 | $0.001214 | $0.001235 | $1.90 | $10,501.48 |
| 2015-03-22 | $0.001235 | $0.001281 | $0.001233 | $0.001273 | $1.59 | $10,858.67 |
| 2015-03-23 | $0.001273 | $0.001386 | $0.001273 | $0.001333 | $19.12 | $11,412.57 |
| 2015-03-24 | $0.001334 | $0.001335 | $0.001160 | $0.001164 | $25.31 | $9,996.23 |
| 2015-03-25 | $0.001167 | $0.001246 | $0.001166 | $0.001230 | $35.20 | $10,601.64 |
| 2015-03-26 | $0.001231 | $0.001272 | $0.001225 | $0.001242 | $12.50 | $10,740.33 |
| 2015-03-27 | $0.001243 | $0.001284 | $0.001226 | $0.001235 | $2.55 | $10,714.48 |
| 2015-03-28 | $0.001235 | $0.001271 | $0.001235 | $0.001264 | $13.56 | $11,003.11 |
| 2015-03-29 | $0.001264 | $0.001266 | $0.001204 | $0.001213 | $1.91 | $10,591.41 |
| 2015-03-30 | $0.001214 | $0.001246 | $0.001201 | $0.001238 | $2.05 | $10,845.94 |
| 2015-03-31 | $0.001238 | $0.001303 | $0.001155 | $0.001160 | $68.89 | $10,190.51 |