Elektron EKN
Xếp hạng #?
00:14:20 17/05/2016
Elektron (EKN)
Không hoạt động
Lịch sử giá Elektron (EKN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0002649 | $0.0002649 | $0.0002633 | $0.0002645 | $0.01376 | $697.10 |
| 2015-12-02 | $0.0002646 | $0.0002646 | $0.0002551 | $0.0002616 | $0.01361 | $689.44 |
| 2015-12-03 | $0.0002161 | $0.0002170 | $0.0002161 | $0.0002167 | $0.2513 | $570.96 |
| 2015-12-04 | $0.0002166 | $0.0002180 | $0.0002135 | $0.0002175 | $0.2523 | $573.07 |
| 2015-12-05 | $0.0002233 | $0.0002245 | $0.0002057 | $0.0002139 | $4.03 | $563.59 |
| 2015-12-06 | $0.0002139 | $0.0002215 | $0.0002076 | $0.0002076 | $0.2109 | $546.96 |
| 2015-12-07 | $0.0002061 | $0.0002120 | $0.0002043 | $0.0002101 | $0.01634 | $553.74 |
| 2015-12-09 | $0.0002114 | $0.0002116 | $0.0002031 | $0.0002086 | $0.7706 | $549.76 |
| 2015-12-10 | $0.0002088 | $0.0002843 | $0.0002059 | $0.0002826 | $0.1234 | $744.73 |
| 2015-12-11 | $0.0002825 | $0.0002999 | $0.0002825 | $0.0002986 | $0.1299 | $786.72 |
| 2015-12-12 | $0.0002396 | $0.0002441 | $0.0002392 | $0.0002441 | $0.2046 | $643.18 |
| 2015-12-13 | $0.0002436 | $0.0003533 | $0.0002387 | $0.0003475 | $3.02 | $915.74 |
| 2015-12-14 | $0.0003466 | $0.0004354 | $0.0002246 | $0.0004353 | $25.23 | $1,147.06 |
| 2015-12-15 | $0.0004353 | $0.0004447 | $0.0001834 | $0.0001954 | $15.50 | $514.99 |
| 2015-12-16 | $0.0001954 | $0.0003272 | $0.0001864 | $0.0001911 | $0.2093 | $503.50 |
| 2015-12-17 | $0.0001911 | $0.0003384 | $0.0001885 | $0.0003285 | $6.97 | $865.76 |
| 2015-12-18 | $0.0003284 | $0.0003458 | $0.0003209 | $0.0003292 | $0.9937 | $867.49 |
| 2015-12-19 | $0.0003292 | $0.0003351 | $0.0003152 | $0.0003189 | $0.05984 | $840.26 |
| 2015-12-20 | $0.0003190 | $0.0003436 | $0.0001833 | $0.0003318 | $1.29 | $874.25 |
| 2015-12-21 | $0.0003320 | $0.0003321 | $0.0001745 | $0.0003158 | $0.8231 | $832.06 |
| 2015-12-22 | $0.0003158 | $0.0003238 | $0.0001742 | $0.0002799 | $1.52 | $737.46 |
| 2015-12-23 | $0.0002795 | $0.0003287 | $0.0002192 | $0.0002255 | $0.8732 | $594.16 |
| 2015-12-24 | $0.0002256 | $0.0003252 | $0.0002256 | $0.0003231 | $24.20 | $851.46 |
| 2015-12-25 | $0.0003230 | $0.0003421 | $0.0003229 | $0.0003417 | $1.19 | $900.52 |
| 2015-12-26 | $0.0003418 | $0.0003431 | $0.0001804 | $0.0001839 | $0.4921 | $484.50 |
| 2015-12-27 | $0.0001836 | $0.0001866 | $0.0001799 | $0.0001854 | $0.4053 | $488.68 |
| 2015-12-28 | $0.0002361 | $0.0002366 | $0.0002343 | $0.0002365 | $0.04730 | $623.24 |
| 2015-12-29 | $0.0002365 | $0.0002420 | $0.0002356 | $0.0002407 | $0.04815 | $634.37 |
| 2015-12-30 | $0.0003197 | $0.0003207 | $0.0003197 | $0.0003198 | $0.2084 | $842.65 |
| 2015-12-31 | $0.0003200 | $0.0003247 | $0.0003141 | $0.0003229 | $0.5322 | $850.89 |