Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0009812 | $0.001057 | $0.0004431 | $0.0005758 | $9.14 | $2,215.67 |
| 2016-11-02 | $0.0005760 | $0.0007769 | $0.0004338 | $0.0006016 | $63.79 | $2,333.99 |
| 2016-11-03 | $0.0006029 | $0.0006077 | $0.0003798 | $0.0003855 | $36.10 | $1,506.50 |
| 2016-11-04 | $0.0003857 | $0.001033 | $0.0003839 | $0.0006155 | $94.13 | $2,422.86 |
| 2016-11-05 | $0.0006154 | $0.0006392 | $0.0004635 | $0.0004636 | $21.07 | $1,840.25 |
| 2016-11-06 | $0.0004639 | $0.0006882 | $0.0003722 | $0.0003982 | $71.70 | $1,594.58 |
| 2016-11-07 | $0.0003981 | $0.0005504 | $0.0003304 | $0.0005385 | $4.23 | $2,174.05 |
| 2016-11-08 | $0.0005387 | $0.0005419 | $0.0003814 | $0.0004822 | $5.88 | $1,961.61 |
| 2016-11-09 | $0.0004822 | $0.0005736 | $0.0002786 | $0.0004078 | $16.15 | $1,671.61 |
| 2016-11-10 | $0.0004077 | $0.0005129 | $0.0002928 | $0.0002946 | $25.75 | $1,216.61 |
| 2016-11-11 | $0.0002946 | $0.0006602 | $0.0002946 | $0.0006461 | $8.92 | $2,688.52 |
| 2016-11-12 | $0.0006461 | $0.0006500 | $0.0002874 | $0.0002876 | $9.29 | $1,205.04 |
| 2016-11-13 | $0.0002876 | $0.0003913 | $0.0002840 | $0.0003902 | $2.14 | $1,648.31 |
| 2016-11-14 | $0.0003902 | $0.0005443 | $0.0003889 | $0.0004367 | $16.54 | $23,692.98 |
| 2016-11-15 | $0.0004369 | $0.003399 | $0.0004369 | $0.003399 | $838.62 | $184,536 |
| 2016-11-16 | $0.003584 | $0.003888 | $0.001458 | $0.002471 | $1,657.01 | $134,255 |
| 2016-11-17 | $0.002471 | $0.002507 | $0.0007567 | $0.0007684 | $55.16 | $41,770.42 |
| 2016-11-18 | $0.0007680 | $0.001773 | $0.0006997 | $0.001648 | $37.12 | $89,662.23 |
| 2016-11-19 | $0.001648 | $0.001658 | $0.001495 | $0.001495 | $0.2734 | $81,390.21 |
| 2016-11-20 | $0.001496 | $0.001503 | $0.0006210 | $0.0006340 | $71.39 | $34,524.94 |
| 2016-11-21 | $0.0006340 | $0.0006413 | $0.0005319 | $0.0005325 | $1.85 | $29,013.41 |
| 2016-11-22 | $0.0005323 | $0.0007777 | $0.0002950 | $0.0003196 | $96.26 | $17,423.79 |
| 2016-11-23 | $0.0003196 | $0.0005676 | $0.0002778 | $0.0004222 | $124.06 | $23,030.01 |
| 2016-11-24 | $0.0004222 | $0.0004419 | $0.0001990 | $0.0004416 | $153.52 | $8,644.03 |
| 2016-11-25 | $0.0004415 | $0.0004482 | $0.0003045 | $0.0003112 | $16.53 | $6,099.91 |
| 2016-11-26 | $0.0003112 | $0.0009828 | $0.0002902 | $0.0008212 | $86.35 | $16,123.80 |
| 2016-11-27 | $0.0008209 | $0.001726 | $0.0003772 | $0.0007478 | $58.10 | $14,708.35 |
| 2016-11-28 | $0.0007483 | $0.0009891 | $0.0002058 | $0.0003762 | $133.65 | $7,410.93 |
| 2016-11-29 | $0.0003762 | $0.001806 | $0.0003762 | $0.0006179 | $350.77 | $12,195.22 |
| 2016-11-30 | $0.0006179 | $0.001260 | $0.0006179 | $0.0009592 | $120.29 | $18,957.64 |