Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002147 | $0.002175 | $0.002147 | $0.002170 | $6.65 | $6,254.94 |
| 2016-10-02 | $0.002169 | $0.002596 | $0.002164 | $0.002595 | $1.29 | $7,560.65 |
| 2016-10-03 | $0.002595 | $0.002685 | $0.002143 | $0.002149 | $33.97 | $6,330.72 |
| 2016-10-04 | $0.002149 | $0.002466 | $0.001729 | $0.002457 | $14.42 | $7,315.70 |
| 2016-10-05 | $0.002457 | $0.002458 | $0.001533 | $0.001838 | $0.6303 | $5,530.90 |
| 2016-10-06 | $0.001838 | $0.001841 | $0.001749 | $0.001785 | $0.4111 | $5,427.60 |
| 2016-10-07 | $0.001783 | $0.002810 | $0.001781 | $0.002806 | $26.06 | $8,615.05 |
| 2016-10-08 | $0.002808 | $0.002809 | $0.001579 | $0.002390 | $74.69 | $7,415.48 |
| 2016-10-09 | $0.002390 | $0.002390 | $0.001573 | $0.001840 | $40.38 | $5,774.32 |
| 2016-10-10 | $0.001840 | $0.002297 | $0.001112 | $0.001543 | $135.07 | $4,883.78 |
| 2016-10-11 | $0.001543 | $0.001582 | $0.0005269 | $0.0005287 | $113.87 | $1,690.99 |
| 2016-10-12 | $0.0005287 | $0.001086 | $0.0004988 | $0.001074 | $195.57 | $3,465.27 |
| 2016-10-13 | $0.001073 | $0.001319 | $0.0008906 | $0.001282 | $41.67 | $4,178.19 |
| 2016-10-14 | $0.001282 | $0.001285 | $0.0009251 | $0.001014 | $20.01 | $3,337.21 |
| 2016-10-15 | $0.001014 | $0.001017 | $0.0005928 | $0.0005938 | $65.26 | $1,972.66 |
| 2016-10-16 | $0.0005939 | $0.001170 | $0.0005939 | $0.0009007 | $20.95 | $3,020.20 |
| 2016-10-17 | $0.0009010 | $0.0009491 | $0.0006813 | $0.0007585 | $14.81 | $2,565.78 |
| 2016-10-18 | $0.0007587 | $0.0007998 | $0.0007517 | $0.0007564 | $42.78 | $2,580.54 |
| 2016-10-19 | $0.0007567 | $0.0007571 | $0.0006350 | $0.0006368 | $8.62 | $2,195.08 |
| 2016-10-20 | $0.0006370 | $0.001150 | $0.0006345 | $0.001150 | $1.77 | $4,005.77 |
| 2016-10-21 | $0.001150 | $0.001189 | $0.0008768 | $0.0009381 | $0.2443 | $3,293.37 |
| 2016-10-22 | $0.0009380 | $0.001290 | $0.0007173 | $0.001290 | $25.82 | $4,567.18 |
| 2016-10-23 | $0.001291 | $0.001447 | $0.0008621 | $0.001406 | $45.92 | $5,025.40 |
| 2016-10-24 | $0.001406 | $0.001458 | $0.0009738 | $0.001450 | $85.54 | $5,223.34 |
| 2016-10-25 | $0.001450 | $0.001458 | $0.0009362 | $0.001276 | $4.80 | $4,641.36 |
| 2016-10-26 | $0.001418 | $0.001477 | $0.001029 | $0.001047 | $76.27 | $3,844.76 |
| 2016-10-27 | $0.001049 | $0.001355 | $0.001049 | $0.001228 | $3.08 | $4,543.84 |
| 2016-10-28 | $0.001229 | $0.001295 | $0.0008505 | $0.001254 | $61.88 | $4,679.08 |
| 2016-10-29 | $0.001254 | $0.001304 | $0.0003582 | $0.001265 | $95.00 | $4,754.39 |
| 2016-10-30 | $0.001265 | $0.001265 | $0.0003603 | $0.0008527 | $34.13 | $3,228.54 |
| 2016-10-31 | $0.0008527 | $0.001084 | $0.0008102 | $0.0009813 | $1.66 | $3,746.72 |