Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005018 | $0.005152 | $0.004407 | $0.004693 | $17.15 | $9,142.69 |
| 2016-09-02 | $0.004693 | $0.005149 | $0.004102 | $0.005128 | $373.98 | $10,139.52 |
| 2016-09-03 | $0.005128 | $0.007193 | $0.004135 | $0.007179 | $92.76 | $14,429.38 |
| 2016-09-04 | $0.007183 | $0.007189 | $0.003953 | $0.003962 | $581.44 | $8,088.52 |
| 2016-09-05 | $0.003965 | $0.005347 | $0.003927 | $0.005338 | $84.10 | $11,056.15 |
| 2016-09-06 | $0.005337 | $0.008052 | $0.004048 | $0.005134 | $401.05 | $10,801.05 |
| 2016-09-07 | $0.005135 | $0.007603 | $0.004793 | $0.007602 | $327.34 | $16,229.54 |
| 2016-09-08 | $0.007603 | $0.008300 | $0.005138 | $0.007329 | $951.25 | $15,883.86 |
| 2016-09-09 | $0.007328 | $0.007356 | $0.005471 | $0.005788 | $63.70 | $12,724.04 |
| 2016-09-10 | $0.005788 | $0.005791 | $0.004755 | $0.004798 | $35.07 | $10,697.62 |
| 2016-09-11 | $0.004798 | $0.006081 | $0.004239 | $0.004283 | $203.27 | $9,680.93 |
| 2016-09-12 | $0.004285 | $0.004509 | $0.004278 | $0.004509 | $24.79 | $10,327.13 |
| 2016-09-13 | $0.004512 | $0.004827 | $0.004068 | $0.004074 | $230.18 | $9,464.73 |
| 2016-09-14 | $0.004071 | $0.004840 | $0.004070 | $0.004107 | $29.52 | $9,664.00 |
| 2016-09-15 | $0.004106 | $0.004471 | $0.004086 | $0.004093 | $45.91 | $9,760.76 |
| 2016-09-16 | $0.004093 | $0.004532 | $0.004073 | $0.004075 | $18.62 | $9,841.20 |
| 2016-09-17 | $0.004077 | $0.004081 | $0.004046 | $0.004049 | $26.25 | $9,912.61 |
| 2016-09-18 | $0.004051 | $0.004138 | $0.004051 | $0.004137 | $37.52 | $10,252.36 |
| 2016-09-19 | $0.004137 | $0.004249 | $0.004062 | $0.004249 | $115.54 | $10,670.32 |
| 2016-09-20 | $0.004249 | $0.004251 | $0.003168 | $0.003319 | $293.23 | $8,435.85 |
| 2016-09-21 | $0.003293 | $0.004208 | $0.002967 | $0.003871 | $34.88 | $9,954.12 |
| 2016-09-22 | $0.003871 | $0.004030 | $0.003071 | $0.003071 | $202.76 | $7,996.26 |
| 2016-09-23 | $0.003071 | $0.003589 | $0.003069 | $0.003240 | $17.58 | $8,534.97 |
| 2016-09-24 | $0.003240 | $0.003867 | $0.002815 | $0.002815 | $28.41 | $7,499.70 |
| 2016-09-25 | $0.002815 | $0.003167 | $0.002807 | $0.003154 | $1.89 | $8,507.30 |
| 2016-09-26 | $0.003154 | $0.003704 | $0.003042 | $0.003464 | $20.16 | $9,457.14 |
| 2016-09-27 | $0.003464 | $0.003465 | $0.002971 | $0.003010 | $11.12 | $8,305.65 |
| 2016-09-28 | $0.003011 | $0.003013 | $0.002242 | $0.002250 | $25.81 | $6,271.91 |
| 2016-09-29 | $0.002251 | $0.002974 | $0.002209 | $0.002304 | $32.40 | $6,493.53 |
| 2016-09-30 | $0.002304 | $0.002333 | $0.002135 | $0.002146 | $94.81 | $6,120.19 |