Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0006063 | $0.0006128 | $0.0006055 | $0.0006105 | $8.05 | $1,608.75 |
| 2015-10-02 | $0.0006098 | $0.0006171 | $0.0006098 | $0.0006170 | $0.0009224 | $1,625.94 |
| 2015-10-03 | $0.0006170 | $0.0006246 | $0.0006161 | $0.0006233 | $0.06326 | $1,642.34 |
| 2015-10-04 | $0.0006231 | $0.0006257 | $0.0004536 | $0.0006241 | $133.81 | $1,644.52 |
| 2015-10-05 | $0.0006242 | $0.0006707 | $0.0006163 | $0.0006703 | $0.6709 | $1,766.23 |
| 2015-10-06 | $0.0006707 | $0.0006924 | $0.0006010 | $0.0006914 | $0.3961 | $1,821.87 |
| 2015-10-07 | $0.0006914 | $0.0006932 | $0.0006864 | $0.0006869 | $0.01555 | $1,810.04 |
| 2015-10-12 | $0.0006149 | $0.0006157 | $0.0004635 | $0.0004637 | $5.65 | $1,221.79 |
| 2015-10-13 | $0.0004636 | $0.0004962 | $0.0004272 | $0.0004962 | $5.87 | $1,307.46 |
| 2015-10-14 | $0.0004965 | $0.0005014 | $0.0004829 | $0.0004991 | $0.4918 | $1,315.21 |
| 2015-10-15 | $0.0004989 | $0.0005102 | $0.0004944 | $0.0004960 | $0.3768 | $1,307.13 |
| 2015-10-16 | $0.0004959 | $0.0005243 | $0.0004793 | $0.0005173 | $9.27 | $1,363.23 |
| 2015-10-17 | $0.0005179 | $0.0005355 | $0.0005169 | $0.0005340 | $3.10 | $1,407.27 |
| 2015-10-18 | $0.0005332 | $0.0005352 | $0.0005137 | $0.0005158 | $2.99 | $1,359.10 |
| 2015-10-19 | $0.0005387 | $0.0005911 | $0.0005369 | $0.0005902 | $24.17 | $1,555.16 |
| 2015-10-20 | $0.0005901 | $0.0006137 | $0.0005382 | $0.0005470 | $19.11 | $1,441.42 |
| 2015-10-21 | $0.0005470 | $0.0005497 | $0.0005358 | $0.0005406 | $2.05 | $1,424.62 |
| 2015-10-22 | $0.0005405 | $0.0005613 | $0.0005241 | $0.0005258 | $8.35 | $1,385.66 |
| 2015-10-23 | $0.0005206 | $0.0005315 | $0.0004941 | $0.0005309 | $10.25 | $1,399.02 |
| 2015-10-24 | $0.0005309 | $0.0005459 | $0.0004503 | $0.0005043 | $14.41 | $1,328.76 |
| 2015-10-25 | $0.0005042 | $0.0005523 | $0.0004810 | $0.0004813 | $2.24 | $1,268.27 |
| 2015-10-26 | $0.0004823 | $0.0004823 | $0.0004262 | $0.0004622 | $7.31 | $1,217.86 |
| 2015-10-27 | $0.0004622 | $0.0004791 | $0.0004620 | $0.0004641 | $0.3858 | $1,222.98 |
| 2015-10-28 | $0.0004642 | $0.0004647 | $0.0004009 | $0.0004055 | $16.35 | $1,068.44 |
| 2015-10-29 | $0.0004051 | $0.0004397 | $0.0004025 | $0.0004142 | $21.69 | $1,091.55 |
| 2015-10-30 | $0.0004144 | $0.0004639 | $0.0004144 | $0.0004625 | $0.1753 | $1,218.74 |
| 2015-10-31 | $0.0004625 | $0.0005016 | $0.0004555 | $0.0004836 | $2.41 | $1,274.38 |