Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0009592 | $0.001477 | $0.0005064 | $0.0005070 | $41.90 | $10,037.20 |
| 2016-12-02 | $0.0005076 | $0.001152 | $0.0005076 | $0.001152 | $4.91 | $22,832.69 |
| 2016-12-03 | $0.001152 | $0.001444 | $0.0006474 | $0.0006481 | $67.40 | $12,871.79 |
| 2016-12-04 | $0.0006482 | $0.0007094 | $0.0006383 | $0.0007094 | $5.85 | $14,113.16 |
| 2016-12-05 | $0.0007097 | $0.001074 | $0.0006523 | $0.0006665 | $28.96 | $13,278.80 |
| 2016-12-06 | $0.0006665 | $0.0007391 | $0.0006645 | $0.0007347 | $2.10 | $14,661.29 |
| 2016-12-07 | $0.0007347 | $0.0007620 | $0.0006520 | $0.0006748 | $4.03 | $13,486.72 |
| 2016-12-08 | $0.0006748 | $0.0007662 | $0.0005172 | $0.0005481 | $10.61 | $10,971.02 |
| 2016-12-09 | $0.0005480 | $0.0005830 | $0.0005474 | $0.0005706 | $5.16 | $11,440.69 |
| 2016-12-10 | $0.0005708 | $0.001469 | $0.0005644 | $0.001469 | $94.79 | $29,505.16 |
| 2016-12-11 | $0.001470 | $0.001897 | $0.0009194 | $0.001236 | $298.63 | $24,873.39 |
| 2016-12-12 | $0.001237 | $0.001946 | $0.0009632 | $0.001441 | $615.02 | $28,997.92 |
| 2016-12-13 | $0.001442 | $0.001763 | $0.001255 | $0.001586 | $265.34 | $31,910.24 |
| 2016-12-14 | $0.001584 | $0.001653 | $0.001105 | $0.001357 | $38.13 | $27,308.11 |
| 2016-12-15 | $0.001357 | $0.001695 | $0.001303 | $0.001393 | $92.13 | $28,030.36 |
| 2016-12-16 | $0.001393 | $0.001407 | $0.001023 | $0.001033 | $16.69 | $20,796.43 |
| 2016-12-17 | $0.001033 | $0.001068 | $0.0007825 | $0.0008390 | $12.65 | $16,884.34 |
| 2016-12-18 | $0.0008390 | $0.0008976 | $0.0007885 | $0.0008181 | $40.36 | $16,463.53 |
| 2016-12-19 | $0.0008181 | $0.0008327 | $0.0007301 | $0.0007521 | $5.40 | $15,134.81 |
| 2016-12-20 | $0.0007516 | $0.001318 | $0.0007141 | $0.0007391 | $51.03 | $14,873.14 |
| 2016-12-21 | $0.0007395 | $0.001669 | $0.0005865 | $0.0007314 | $340.35 | $14,717.85 |
| 2016-12-22 | $0.0008746 | $0.001324 | $0.0006916 | $0.001212 | $47.04 | $24,387.53 |
| 2016-12-23 | $0.001210 | $0.001273 | $0.0007152 | $0.001095 | $23.84 | $22,039.48 |
| 2016-12-24 | $0.001096 | $0.001107 | $0.0007021 | $0.0007089 | $28.81 | $14,266.29 |
| 2016-12-25 | $0.0007092 | $0.0009393 | $0.0006816 | $0.0009386 | $31.65 | $18,888.72 |
| 2016-12-26 | $0.0009394 | $0.001007 | $0.0007791 | $0.0007804 | $14.55 | $15,703.69 |
| 2016-12-27 | $0.0007808 | $0.0008264 | $0.0005776 | $0.0007655 | $83.52 | $15,404.35 |
| 2016-12-28 | $0.0007659 | $0.0007763 | $0.0005056 | $0.0005507 | $90.21 | $11,081.34 |
| 2016-12-29 | $0.0005507 | $0.0009251 | $0.0005458 | $0.0006857 | $13.28 | $13,799.85 |
| 2016-12-30 | $0.0006857 | $0.0008635 | $0.0005612 | $0.0006119 | $65.75 | $12,314.47 |
| 2016-12-31 | $0.0006120 | $0.0008111 | $0.0005402 | $0.0008111 | $78.31 | $16,322.81 |