Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0007080 | $0.0007261 | $0.0006119 | $0.0007261 | $2.79 | $16,073.89 |
| 2017-03-02 | $0.0007274 | $0.0009178 | $0.0006482 | $0.0009032 | $18.94 | $19,993.39 |
| 2017-03-03 | $0.0009030 | $0.0009115 | $0.0005679 | $0.0005709 | $33.11 | $12,636.77 |
| 2017-03-04 | $0.0005719 | $0.0005988 | $0.0005581 | $0.0005648 | $24.23 | $12,503.20 |
| 2017-03-05 | $0.0005644 | $0.0005704 | $0.0004692 | $0.0004837 | $28.56 | $10,708.36 |
| 2017-03-06 | $0.0004839 | $0.0004851 | $0.0004465 | $0.0004837 | $1.62 | $10,706.96 |
| 2017-03-07 | $0.0004838 | $0.0005498 | $0.0004434 | $0.0004605 | $17.38 | $10,195.03 |
| 2017-03-08 | $0.0004604 | $0.0006280 | $0.0004603 | $0.0005286 | $0.9216 | $11,702.05 |
| 2017-03-09 | $0.0005288 | $0.0005308 | $0.0004006 | $0.0004356 | $3.84 | $9,643.14 |
| 2017-03-10 | $0.0004359 | $0.0004691 | $0.0003928 | $0.0004151 | $4.03 | $9,188.21 |
| 2017-03-11 | $0.0004149 | $0.0005526 | $0.0004149 | $0.0005278 | $20.49 | $11,683.41 |
| 2017-03-12 | $0.0005281 | $0.0005358 | $0.0004178 | $0.0005345 | $2.29 | $11,832.97 |
| 2017-03-13 | $0.0005347 | $0.0005348 | $0.0004427 | $0.0004435 | $1.69 | $9,817.42 |
| 2017-03-14 | $0.0004436 | $0.0005098 | $0.0004273 | $0.0005084 | $3.87 | $11,254.29 |
| 2017-03-15 | $0.0005085 | $0.0005085 | $0.0004104 | $0.0004145 | $2.59 | $9,175.50 |
| 2017-03-16 | $0.0004151 | $0.0004338 | $0.0003918 | $0.0004039 | $0.8025 | $8,940.01 |
| 2017-03-17 | $0.0004013 | $0.0004013 | $0.0003536 | $0.0003593 | $3.33 | $7,954.73 |
| 2017-03-18 | $0.0003592 | $0.0004903 | $0.0003473 | $0.0003517 | $17.90 | $7,784.79 |
| 2017-03-19 | $0.0003527 | $0.0005448 | $0.0003527 | $0.0004082 | $35.65 | $9,037.24 |
| 2017-03-20 | $0.0004084 | $0.0004188 | $0.0003950 | $0.0004172 | $33.91 | $9,236.47 |
| 2017-03-21 | $0.0004177 | $0.0004724 | $0.0003981 | $0.0004667 | $32.99 | $10,332.28 |
| 2017-03-22 | $0.0004668 | $0.0004668 | $0.0004115 | $0.0004315 | $86.26 | $9,550.89 |
| 2017-03-23 | $0.0004318 | $0.0005621 | $0.0003863 | $0.0004172 | $358.27 | $9,236.33 |
| 2017-03-24 | $0.0004172 | $0.0005443 | $0.0003771 | $0.0004481 | $11.76 | $9,918.90 |
| 2017-03-25 | $0.0004476 | $0.0006281 | $0.0003729 | $0.0004560 | $69.60 | $10,094.31 |
| 2017-03-26 | $0.0004566 | $0.0006764 | $0.0004455 | $0.0006531 | $22.02 | $14,457.09 |
| 2017-03-27 | $0.0006567 | $0.0006828 | $0.0004869 | $0.0004920 | $3.07 | $10,890.30 |
| 2017-03-28 | $0.0004914 | $0.0006677 | $0.0004858 | $0.0005026 | $34.57 | $11,126.61 |
| 2017-03-29 | $0.0005021 | $0.0006550 | $0.0004876 | $0.0006528 | $26.70 | $14,451.58 |
| 2017-03-30 | $0.0006542 | $0.0006587 | $0.0004221 | $0.0006077 | $12.56 | $13,452.46 |
| 2017-03-31 | $0.0006078 | $0.0006542 | $0.0005704 | $0.0006304 | $19.96 | $13,954.55 |