Electron ELT
Xếp hạng #?
23:04:13 07/03/2016
Electron (ELT)
Không hoạt động
Lịch sử giá Electron (ELT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002368 | $0.002387 | $0.002302 | $0.002328 | $21.43 | $25,536.15 |
| 2015-07-02 | $0.002328 | $0.002332 | $0.002287 | $0.002299 | $4.31 | $25,257.17 |
| 2015-07-03 | $0.002299 | $0.002314 | $0.002282 | $0.002306 | $0.3818 | $25,360.23 |
| 2015-07-04 | $0.002307 | $0.002353 | $0.002288 | $0.002349 | $0.1472 | $25,865.77 |
| 2015-07-05 | $0.002348 | $0.002471 | $0.002328 | $0.002446 | $7.06 | $26,975.07 |
| 2015-07-06 | $0.002447 | $0.002470 | $0.002152 | $0.002152 | $69.85 | $23,764.09 |
| 2015-07-07 | $0.002152 | $0.002539 | $0.0006992 | $0.002533 | $81.73 | $28,008.10 |
| 2015-07-08 | $0.002529 | $0.002690 | $0.002400 | $0.002435 | $100.32 | $26,957.36 |
| 2015-07-09 | $0.002437 | $0.002451 | $0.002404 | $0.002445 | $44.49 | $27,085.94 |
| 2015-07-10 | $0.002570 | $0.002655 | $0.002546 | $0.002565 | $7.70 | $28,464.33 |
| 2015-07-11 | $0.002564 | $0.002634 | $0.002551 | $0.002603 | $7.82 | $28,907.70 |
| 2015-07-12 | $0.002698 | $0.002825 | $0.002449 | $0.002488 | $158.78 | $27,681.65 |
| 2015-07-13 | $0.002487 | $0.002487 | $0.0001462 | $0.001461 | $14.77 | $16,280.10 |
| 2015-07-14 | $0.001460 | $0.001481 | $0.001433 | $0.001442 | $9.05 | $16,079.54 |
| 2015-07-15 | $0.001440 | $0.001469 | $0.001427 | $0.001430 | $3.18 | $15,972.88 |
| 2015-07-16 | $0.001430 | $0.001456 | $0.001376 | $0.001390 | $22.12 | $15,548.58 |
| 2015-07-17 | $0.001390 | $0.001391 | $0.001360 | $0.001375 | $9.62 | $15,386.43 |
| 2015-07-18 | $0.004267 | $0.01114 | $0.004215 | $0.01099 | $222.84 | $123,196 |
| 2015-07-19 | $0.01100 | $0.01103 | $0.001367 | $0.001367 | $54.69 | $15,348.13 |
| 2015-07-20 | $0.001368 | $0.001392 | $0.001365 | $0.001392 | $3.13 | $15,644.74 |
| 2015-07-21 | $0.001395 | $0.001403 | $0.001377 | $0.001381 | $19.60 | $15,542.48 |
| 2015-07-22 | $0.001379 | $0.001388 | $0.001372 | $0.001386 | $2.77 | $15,620.00 |
| 2015-07-23 | $0.001386 | $0.001391 | $0.001379 | $0.001380 | $1.38 | $15,571.78 |
| 2015-07-24 | $0.001380 | $0.001446 | $0.001376 | $0.001442 | $4.66 | $16,288.79 |
| 2015-07-25 | $0.001441 | $0.001454 | $0.001430 | $0.001444 | $3.19 | $16,329.12 |
| 2015-07-26 | $0.001443 | $0.001465 | $0.001439 | $0.001463 | $5.85 | $16,568.87 |
| 2015-07-27 | $0.001463 | $0.001489 | $0.001438 | $0.001468 | $7.72 | $16,647.21 |
| 2015-07-28 | $0.001468 | $0.001540 | $0.001467 | $0.001472 | $21.74 | $16,711.49 |
| 2015-07-29 | $0.001472 | $0.001473 | $0.001444 | $0.001448 | $7.24 | $16,458.58 |
| 2015-07-30 | $0.001448 | $0.001451 | $0.001433 | $0.001439 | $3.35 | $16,380.94 |
| 2015-07-31 | $0.001439 | $0.001445 | $0.0005671 | $0.0005690 | $13.82 | $6,483.97 |