Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001160 | $0.001238 | $0.001154 | $0.001236 | $1.42 | $10,900.86 |
| 2015-04-02 | $0.001236 | $0.001272 | $0.001227 | $0.001265 | $0.9820 | $11,189.10 |
| 2015-04-03 | $0.001265 | $0.001280 | $0.001259 | $0.001272 | $33.64 | $11,283.30 |
| 2015-04-04 | $0.001272 | $0.001276 | $0.001256 | $0.001269 | $6.13 | $11,297.67 |
| 2015-04-05 | $0.001268 | $0.001303 | $0.001260 | $0.001302 | $0.04562 | $11,629.77 |
| 2015-04-06 | $0.001303 | $0.001309 | $0.001273 | $0.001278 | $19.68 | $11,446.39 |
| 2015-04-07 | $0.001277 | $0.001279 | $0.001261 | $0.001267 | $0.6924 | $11,389.85 |
| 2015-04-08 | $0.001266 | $0.001269 | $0.001221 | $0.001225 | $0.1721 | $11,049.36 |
| 2015-04-09 | $0.001225 | $0.001231 | $0.001157 | $0.001219 | $58.43 | $11,024.34 |
| 2015-04-10 | $0.001218 | $0.001218 | $0.001164 | $0.001179 | $16.16 | $10,702.51 |
| 2015-04-11 | $0.001180 | $0.001198 | $0.001171 | $0.001183 | $9.91 | $10,770.53 |
| 2015-04-12 | $0.001183 | $0.001189 | $0.001167 | $0.001179 | $9.87 | $10,746.74 |
| 2015-04-14 | $0.001082 | $0.001097 | $0.001082 | $0.001096 | $2.75 | $10,068.56 |
| 2015-04-15 | $0.001096 | $0.002230 | $0.001042 | $0.002230 | $80.34 | $20,552.25 |
| 2015-04-16 | $0.002232 | $0.002270 | $0.002055 | $0.002058 | $90.67 | $19,023.22 |
| 2015-04-17 | $0.002057 | $0.002270 | $0.002000 | $0.002009 | $112.06 | $18,630.07 |
| 2015-04-18 | $0.002008 | $0.002266 | $0.002007 | $0.002234 | $40.38 | $20,784.25 |
| 2015-04-19 | $0.002234 | $0.002263 | $0.002001 | $0.002003 | $126.42 | $18,694.09 |
| 2015-04-20 | $0.002003 | $0.002270 | $0.001998 | $0.002246 | $44.99 | $21,028.84 |
| 2015-04-21 | $0.002246 | $0.002351 | $0.002243 | $0.002345 | $29.47 | $22,014.20 |
| 2015-04-22 | $0.002353 | $0.002379 | $0.002218 | $0.002339 | $24.45 | $22,025.88 |
| 2015-04-23 | $0.002342 | $0.002343 | $0.002215 | $0.002247 | $59.30 | $21,220.80 |
| 2015-04-24 | $0.002246 | $0.002317 | $0.002184 | $0.002312 | $22.11 | $21,906.70 |
| 2015-04-25 | $0.002313 | $0.002326 | $0.002263 | $0.002265 | $29.42 | $21,523.27 |
| 2015-04-26 | $0.002264 | $0.002269 | $0.002083 | $0.002084 | $25.48 | $19,865.98 |
| 2015-04-27 | $0.002085 | $0.002333 | $0.002071 | $0.002292 | $14.42 | $21,914.07 |
| 2015-04-28 | $0.002293 | $0.002295 | $0.002231 | $0.002257 | $7.88 | $21,645.76 |
| 2015-04-29 | $0.002259 | $0.002270 | $0.002013 | $0.002034 | $102.94 | $19,563.41 |
| 2015-04-30 | $0.002032 | $0.002396 | $0.002025 | $0.002360 | $31.57 | $22,765.78 |