Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002361 | $0.002390 | $0.002322 | $0.002322 | $9.95 | $22,461.37 |
| 2015-05-02 | $0.002321 | $0.002357 | $0.002321 | $0.002350 | $9.66 | $22,806.78 |
| 2015-05-03 | $0.002349 | $0.002432 | $0.002341 | $0.002404 | $0.7636 | $23,394.16 |
| 2015-05-04 | $0.002404 | $0.002426 | $0.002378 | $0.002390 | $2.86 | $23,328.99 |
| 2015-05-05 | $0.002390 | $0.002392 | $0.002088 | $0.002361 | $149.07 | $23,113.93 |
| 2015-05-06 | $0.002362 | $0.002365 | $0.002340 | $0.002345 | $148.06 | $23,016.88 |
| 2015-05-07 | $0.002195 | $0.002391 | $0.002193 | $0.002371 | $4.09 | $23,348.45 |
| 2015-05-08 | $0.002373 | $0.002463 | $0.002363 | $0.002439 | $47.04 | $24,087.71 |
| 2015-05-09 | $0.002439 | $0.002478 | $0.002279 | $0.002302 | $8.26 | $22,792.58 |
| 2015-05-10 | $0.002300 | $0.002319 | $0.002269 | $0.002285 | $14.86 | $22,689.19 |
| 2015-05-11 | $0.002283 | $0.002295 | $0.002159 | $0.002178 | $65.38 | $21,687.04 |
| 2015-05-12 | $0.002179 | $0.002305 | $0.002161 | $0.002294 | $7.97 | $22,914.51 |
| 2015-05-13 | $0.002291 | $0.002315 | $0.002233 | $0.002247 | $12.18 | $22,507.33 |
| 2015-05-14 | $0.002246 | $0.002259 | $0.002224 | $0.002249 | $0.06280 | $22,584.72 |
| 2015-05-15 | $0.002254 | $0.002268 | $0.002250 | $0.002257 | $42.42 | $22,736.54 |
| 2015-05-16 | $0.002257 | $0.002258 | $0.002235 | $0.002244 | $13.39 | $22,666.10 |
| 2015-05-17 | $0.002243 | $0.002261 | $0.002242 | $0.002250 | $6.80 | $22,788.81 |
| 2015-05-18 | $0.002250 | $0.002253 | $0.002208 | $0.002213 | $12.17 | $22,483.82 |
| 2015-05-19 | $0.002215 | $0.002219 | $0.002086 | $0.002203 | $50.36 | $22,445.13 |
| 2015-05-20 | $0.002203 | $0.002229 | $0.002202 | $0.002223 | $13.07 | $22,703.99 |
| 2015-05-21 | $0.002223 | $0.002244 | $0.002221 | $0.002236 | $3.34 | $22,902.79 |
| 2015-05-22 | $0.002236 | $0.002289 | $0.002233 | $0.002284 | $29.21 | $23,465.07 |
| 2015-05-23 | $0.002283 | $0.002290 | $0.002268 | $0.002270 | $9.39 | $23,378.80 |
| 2015-05-24 | $0.002269 | $0.002299 | $0.002168 | $0.002169 | $81.08 | $22,398.29 |
| 2015-05-25 | $0.002169 | $0.002169 | $0.002130 | $0.002134 | $12.30 | $22,100.63 |
| 2015-05-26 | $0.002134 | $0.002144 | $0.002121 | $0.002135 | $20.43 | $22,175.10 |
| 2015-05-27 | $0.002134 | $0.002148 | $0.002131 | $0.002135 | $6.06 | $22,237.96 |
| 2015-05-28 | $0.002136 | $0.002140 | $0.001893 | $0.001899 | $6.65 | $19,831.04 |
| 2015-05-29 | $0.001899 | $0.001900 | $0.001886 | $0.001897 | $4.85 | $19,860.67 |
| 2015-05-30 | $0.001897 | $0.002212 | $0.001858 | $0.002101 | $46.90 | $22,062.10 |
| 2015-05-31 | $0.002100 | $0.002100 | $0.002066 | $0.002070 | $7.18 | $21,787.91 |