Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0008112 | $0.001413 | $0.0006629 | $0.0007482 | $211.61 | $15,057.03 |
| 2017-01-02 | $0.0007482 | $0.001239 | $0.0007333 | $0.0008618 | $14.76 | $17,341.80 |
| 2017-01-03 | $0.0008617 | $0.001012 | $0.0006799 | $0.0009984 | $111.50 | $20,091.43 |
| 2017-01-04 | $0.0009982 | $0.001885 | $0.0007070 | $0.001462 | $1,087.66 | $30,520.80 |
| 2017-01-05 | $0.001463 | $0.001466 | $0.0008571 | $0.0009935 | $31.46 | $20,774.83 |
| 2017-01-06 | $0.0009971 | $0.001009 | $0.0006637 | $0.0008330 | $85.89 | $17,442.17 |
| 2017-01-07 | $0.0008341 | $0.001322 | $0.0006266 | $0.0008831 | $955.87 | $18,524.76 |
| 2017-01-08 | $0.0008831 | $0.001026 | $0.0007167 | $0.001024 | $154.94 | $21,505.71 |
| 2017-01-09 | $0.001025 | $0.001028 | $0.0008290 | $0.0008363 | $199.92 | $17,594.00 |
| 2017-01-10 | $0.0008358 | $0.0008453 | $0.0007242 | $0.0008002 | $28.87 | $16,859.90 |
| 2017-01-11 | $0.0008003 | $0.0008216 | $0.0005753 | $0.0005883 | $31.17 | $12,411.50 |
| 2017-01-12 | $0.0005883 | $0.0006939 | $0.0005586 | $0.0005761 | $55.07 | $12,174.94 |
| 2017-01-13 | $0.0005750 | $0.0006316 | $0.0005519 | $0.0006020 | $14.14 | $12,740.73 |
| 2017-01-14 | $0.0006028 | $0.0006597 | $0.0006028 | $0.0006140 | $38.91 | $13,013.27 |
| 2017-01-15 | $0.0006138 | $0.0006786 | $0.0006097 | $0.0006369 | $12.64 | $13,517.72 |
| 2017-01-16 | $0.0006369 | $0.0006719 | $0.0006062 | $0.0006688 | $8.15 | $14,214.90 |
| 2017-01-17 | $0.0006689 | $0.0007139 | $0.0006391 | $0.0006500 | $61.81 | $13,834.44 |
| 2017-01-18 | $0.0006504 | $0.0006572 | $0.0004680 | $0.0005560 | $67.95 | $11,851.78 |
| 2017-01-19 | $0.0005583 | $0.0007092 | $0.0005564 | $0.0007092 | $99.54 | $15,140.25 |
| 2017-01-20 | $0.0007089 | $0.0008067 | $0.0006516 | $0.0007928 | $99.31 | $16,948.97 |
| 2017-01-21 | $0.0007927 | $0.0007992 | $0.0006476 | $0.0006476 | $11.50 | $13,870.04 |
| 2017-01-22 | $0.0006476 | $0.0007376 | $0.0006022 | $0.0006895 | $26.56 | $14,786.83 |
| 2017-01-23 | $0.0006903 | $0.0007168 | $0.0005081 | $0.0005558 | $104.12 | $11,935.62 |
| 2017-01-24 | $0.0005492 | $0.0006013 | $0.0004857 | $0.0005932 | $16.34 | $12,760.37 |
| 2017-01-25 | $0.0005935 | $0.0006140 | $0.0005119 | $0.0005129 | $18.62 | $11,048.28 |
| 2017-01-26 | $0.0005134 | $0.0006333 | $0.0005121 | $0.0006331 | $4.12 | $13,656.65 |
| 2017-01-27 | $0.0006331 | $0.0006695 | $0.0005297 | $0.0005298 | $8.25 | $11,445.49 |
| 2017-01-28 | $0.0005298 | $0.0006328 | $0.0005298 | $0.0006031 | $8.50 | $13,050.49 |
| 2017-01-29 | $0.0006031 | $0.0006271 | $0.0005851 | $0.0005977 | $1.05 | $12,950.53 |
| 2017-01-30 | $0.0005977 | $0.0006886 | $0.0005883 | $0.0006886 | $19.44 | $14,940.51 |
| 2017-01-31 | $0.0006793 | $0.0007352 | $0.0005364 | $0.0006960 | $55.19 | $15,122.71 |