Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002072 | $0.002085 | $0.001992 | $0.002006 | $4.87 | $21,154.91 |
| 2015-06-02 | $0.002006 | $0.002264 | $0.002006 | $0.002258 | $31.94 | $23,843.70 |
| 2015-06-03 | $0.002258 | $0.002274 | $0.002239 | $0.002258 | $5.09 | $23,872.87 |
| 2015-06-04 | $0.002259 | $0.002266 | $0.002241 | $0.002243 | $40.04 | $23,743.43 |
| 2015-06-05 | $0.002243 | $0.002260 | $0.002232 | $0.002250 | $8.19 | $23,848.97 |
| 2015-06-06 | $0.002250 | $0.002257 | $0.002244 | $0.002256 | $0.03745 | $23,949.60 |
| 2015-06-07 | $0.002256 | $0.002373 | $0.002227 | $0.002234 | $89.65 | $23,744.60 |
| 2015-06-08 | $0.002229 | $0.002295 | $0.002054 | $0.002057 | $25.62 | $21,892.00 |
| 2015-06-09 | $0.002056 | $0.002310 | $0.002051 | $0.002291 | $82.08 | $24,416.94 |
| 2015-06-10 | $0.002290 | $0.002298 | $0.002280 | $0.002288 | $0.6908 | $24,421.23 |
| 2015-06-11 | $0.002288 | $0.002301 | $0.002288 | $0.002297 | $2.70 | $24,544.62 |
| 2015-06-12 | $0.002297 | $0.002311 | $0.002293 | $0.002301 | $3.51 | $24,616.06 |
| 2015-06-13 | $0.002300 | $0.002327 | $0.002292 | $0.002323 | $1.97 | $24,888.73 |
| 2015-06-14 | $0.002324 | $0.002349 | $0.002320 | $0.002336 | $1.40 | $25,056.31 |
| 2015-06-15 | $0.002335 | $0.002378 | $0.002334 | $0.002369 | $5.40 | $25,444.04 |
| 2015-06-16 | $0.002368 | $0.002517 | $0.002361 | $0.002504 | $0.2693 | $26,937.65 |
| 2015-06-17 | $0.002509 | $0.002569 | $0.002465 | $0.002489 | $0.06473 | $26,810.55 |
| 2015-06-18 | $0.002493 | $0.002512 | $0.002470 | $0.002478 | $0.06443 | $26,692.21 |
| 2015-06-19 | $0.002496 | $0.002510 | $0.002194 | $0.002201 | $33.15 | $23,765.13 |
| 2015-06-20 | $0.002201 | $0.002212 | $0.002166 | $0.002197 | $0.08947 | $23,746.83 |
| 2015-06-21 | $0.002199 | $0.002204 | $0.002177 | $0.002196 | $54.12 | $23,771.98 |
| 2015-06-22 | $0.002196 | $0.002467 | $0.002194 | $0.002223 | $35.48 | $24,100.67 |
| 2015-06-23 | $0.002223 | $0.002455 | $0.002199 | $0.002443 | $49.41 | $26,525.41 |
| 2015-06-24 | $0.002443 | $0.002443 | $0.002406 | $0.002413 | $1.47 | $26,221.52 |
| 2015-06-26 | $0.002425 | $0.002437 | $0.002416 | $0.002436 | $5.12 | $26,548.16 |
| 2015-06-27 | $0.002436 | $0.002513 | $0.002431 | $0.002511 | $2.51 | $27,399.67 |
| 2015-06-28 | $0.002510 | $0.002512 | $0.002474 | $0.002490 | $16.86 | $27,206.20 |
| 2015-06-29 | $0.002490 | $0.002555 | $0.002292 | $0.002313 | $87.97 | $25,308.62 |
| 2015-06-30 | $0.002314 | $0.002411 | $0.002304 | $0.002368 | $6.04 | $25,942.58 |