Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004851 | $0.0004952 | $0.0004803 | $0.0004909 | $2.45 | $1,293.55 |
| 2015-11-03 | $0.0006313 | $0.0006602 | $0.0005828 | $0.0006097 | $0.4481 | $1,606.74 |
| 2015-11-04 | $0.0006132 | $0.0007533 | $0.0005784 | $0.0006215 | $0.02486 | $1,637.76 |
| 2015-11-05 | $0.0006203 | $0.0006210 | $0.0005135 | $0.0005233 | $2.62 | $1,378.98 |
| 2015-11-06 | $0.0005216 | $0.0005542 | $0.0004792 | $0.0004860 | $5.50 | $1,280.71 |
| 2015-11-07 | $0.0004866 | $0.0004960 | $0.0004546 | $0.0004643 | $2.69 | $1,223.50 |
| 2015-11-08 | $0.0004638 | $0.0005058 | $0.0004611 | $0.0004877 | $3.45 | $1,285.24 |
| 2015-11-09 | $0.0004904 | $0.0005355 | $0.0004754 | $0.0004943 | $0.04822 | $1,302.62 |
| 2015-11-10 | $0.0004943 | $0.0004958 | $0.0003225 | $0.0003299 | $50.73 | $869.32 |
| 2015-11-11 | $0.0003301 | $0.0003338 | $0.0002950 | $0.0003079 | $0.02789 | $811.31 |
| 2015-11-12 | $0.0003080 | $0.0003406 | $0.0003080 | $0.0003287 | $6.41 | $866.13 |
| 2015-11-13 | $0.0003283 | $0.0003307 | $0.0003163 | $0.0003240 | $6.32 | $853.76 |
| 2015-11-14 | $0.0003041 | $0.0003059 | $0.0002020 | $0.0002030 | $13.60 | $534.92 |
| 2015-11-15 | $0.0002032 | $0.0002041 | $0.0001937 | $0.0001974 | $0.3362 | $520.19 |
| 2015-11-16 | $0.0002314 | $0.0002321 | $0.0002295 | $0.0002315 | $0.02611 | $610.02 |
| 2015-11-17 | $0.0002315 | $0.0002571 | $0.0002307 | $0.0002546 | $0.004067 | $670.97 |
| 2015-11-18 | $0.0002543 | $0.0002554 | $0.0002538 | $0.0002552 | $0.004076 | $672.42 |
| 2015-11-19 | $0.0002511 | $0.0002532 | $0.0002449 | $0.0002511 | $0.08252 | $661.57 |
| 2015-11-20 | $0.0002511 | $0.0002514 | $0.0002352 | $0.0002416 | $0.05142 | $636.70 |
| 2015-11-21 | $0.0002415 | $0.0002488 | $0.0002400 | $0.0002483 | $0.06695 | $654.17 |
| 2015-11-22 | $0.0002452 | $0.0002453 | $0.0002281 | $0.0002302 | $0.2968 | $606.60 |
| 2015-11-23 | $0.0002304 | $0.0002304 | $0.0002281 | $0.0002287 | $0.2516 | $602.63 |
| 2015-11-24 | $0.0002344 | $0.0002479 | $0.0002344 | $0.0002464 | $0.2341 | $649.38 |
| 2015-11-25 | $0.0002464 | $0.0002515 | $0.0002439 | $0.0002494 | $0.006187 | $657.23 |
| 2015-11-26 | $0.0002550 | $0.0002815 | $0.0002523 | $0.0002575 | $0.2192 | $678.43 |
| 2015-11-27 | $0.0002575 | $0.0002582 | $0.0002445 | $0.0002509 | $0.002867 | $661.14 |
| 2015-11-28 | $0.0002500 | $0.0002503 | $0.0002465 | $0.0002499 | $0.002856 | $658.43 |