Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0006303 | $0.0007172 | $0.0005212 | $0.0005766 | $156.67 | $12,764.94 |
| 2017-04-02 | $0.0005767 | $0.0006017 | $0.0005642 | $0.0005731 | $25.40 | $12,687.15 |
| 2017-04-03 | $0.0005735 | $0.0007361 | $0.0005735 | $0.0006731 | $54.85 | $14,900.67 |
| 2017-04-04 | $0.0006741 | $0.0007804 | $0.0005904 | $0.0006115 | $6.42 | $13,537.47 |
| 2017-04-05 | $0.0006120 | $0.0006134 | $0.0006009 | $0.0006083 | $2.61 | $13,465.02 |
| 2017-04-06 | $0.0006088 | $0.0006655 | $0.0006088 | $0.0006623 | $0.9458 | $14,661.15 |
| 2017-04-07 | $0.0006602 | $0.0006645 | $0.0006346 | $0.0006355 | $0.5863 | $14,068.44 |
| 2017-04-08 | $0.0006332 | $0.001084 | $0.0005641 | $0.001059 | $99.85 | $23,442.53 |
| 2017-04-09 | $0.001060 | $0.001062 | $0.0005910 | $0.0006164 | $27.34 | $13,644.48 |
| 2017-04-10 | $0.0006161 | $0.001426 | $0.0006149 | $0.001426 | $541.37 | $31,572.45 |
| 2017-04-11 | $0.001427 | $0.002543 | $0.001014 | $0.001110 | $881.38 | $24,578.36 |
| 2017-04-12 | $0.001110 | $0.005916 | $0.001110 | $0.004637 | $5,381.65 | $102,641 |
| 2017-04-13 | $0.004639 | $0.006400 | $0.002612 | $0.004570 | $2,351.82 | $101,162 |
| 2017-04-14 | $0.004574 | $0.004692 | $0.002372 | $0.004566 | $651.95 | $101,084 |
| 2017-04-15 | $0.004565 | $0.004637 | $0.002790 | $0.002791 | $408.79 | $61,775.96 |
| 2017-04-16 | $0.002791 | $0.004224 | $0.002791 | $0.003278 | $726.39 | $72,556.08 |
| 2017-04-17 | $0.003278 | $0.003758 | $0.002364 | $0.003137 | $1,092.42 | $69,442.12 |
| 2017-04-18 | $0.003137 | $0.003929 | $0.002778 | $0.002778 | $171.08 | $61,489.07 |
| 2017-04-19 | $0.002779 | $0.003521 | $0.002222 | $0.002238 | $193.67 | $49,536.15 |
| 2017-04-20 | $0.002239 | $0.002925 | $0.001971 | $0.002266 | $71.98 | $50,163.06 |
| 2017-04-21 | $0.002267 | $0.003344 | $0.001705 | $0.002709 | $343.21 | $59,960.53 |
| 2017-04-22 | $0.002711 | $0.003512 | $0.001871 | $0.003472 | $501.48 | $76,863.00 |
| 2017-04-23 | $0.003475 | $0.003475 | $0.002214 | $0.002267 | $474.05 | $50,175.45 |
| 2017-04-24 | $0.002271 | $0.004906 | $0.002271 | $0.004306 | $1,224.33 | $95,328.09 |
| 2017-04-25 | $0.004307 | $0.004311 | $0.002666 | $0.002727 | $268.59 | $60,375.15 |
| 2017-04-26 | $0.002728 | $0.003277 | $0.002728 | $0.003010 | $48.76 | $66,636.29 |
| 2017-04-27 | $0.003012 | $0.003736 | $0.003010 | $0.003736 | $52.31 | $91,313.84 |
| 2017-04-28 | $0.003736 | $0.003736 | $0.002792 | $0.002855 | $286.56 | $69,865.45 |
| 2017-04-29 | $0.002858 | $0.003944 | $0.002658 | $0.002671 | $706.47 | $65,444.62 |
| 2017-04-30 | $0.002672 | $0.004085 | $0.002666 | $0.003142 | $405.65 | $77,060.42 |