Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003143 | $0.006603 | $0.002948 | $0.003922 | $555.34 | $96,326.05 |
| 2017-05-02 | $0.003920 | $0.006719 | $0.003880 | $0.006719 | $430.41 | $165,254 |
| 2017-05-03 | $0.006724 | $0.006798 | $0.004085 | $0.004286 | $50.44 | $105,562 |
| 2017-05-04 | $0.004288 | $0.004358 | $0.003577 | $0.003771 | $135.50 | $92,978.74 |
| 2017-05-05 | $0.003779 | $0.006577 | $0.003566 | $0.004255 | $237.25 | $105,055 |
| 2017-05-06 | $0.004259 | $0.004364 | $0.003800 | $0.004171 | $178.34 | $103,108 |
| 2017-05-07 | $0.004173 | $0.004531 | $0.003134 | $0.003992 | $528.76 | $98,800.57 |
| 2017-05-08 | $0.003992 | $0.005325 | $0.003109 | $0.003447 | $517.04 | $85,427.33 |
| 2017-05-09 | $0.003448 | $0.005233 | $0.003203 | $0.003995 | $927.85 | $99,140.45 |
| 2017-05-10 | $0.003998 | $0.004969 | $0.003785 | $0.003994 | $379.89 | $99,225.62 |
| 2017-05-11 | $0.004001 | $0.004208 | $0.001937 | $0.003146 | $610.97 | $78,268.59 |
| 2017-05-12 | $0.003149 | $0.004837 | $0.003006 | $0.003988 | $572.48 | $99,319.66 |
| 2017-05-13 | $0.003980 | $0.005135 | $0.003652 | $0.004078 | $134.45 | $101,574 |
| 2017-05-14 | $0.004091 | $0.004138 | $0.003204 | $0.003427 | $623.34 | $85,381.71 |
| 2017-05-15 | $0.003429 | $0.004569 | $0.003174 | $0.004541 | $120.23 | $113,160 |
| 2017-05-16 | $0.004534 | $0.004537 | $0.003056 | $0.003078 | $32.81 | $76,731.15 |
| 2017-05-17 | $0.003078 | $0.003266 | $0.003045 | $0.003209 | $9.01 | $80,007.60 |
| 2017-05-18 | $0.003207 | $0.003360 | $0.002816 | $0.002882 | $138.29 | $71,858.82 |
| 2017-05-19 | $0.002883 | $0.003506 | $0.002840 | $0.003503 | $163.32 | $87,375.07 |
| 2017-05-20 | $0.003499 | $0.003998 | $0.002885 | $0.002917 | $46.69 | $72,777.11 |
| 2017-05-21 | $0.002916 | $0.004146 | $0.002325 | $0.002325 | $421.84 | $58,027.37 |
| 2017-05-22 | $0.002333 | $0.003933 | $0.002325 | $0.003847 | $43.22 | $96,024.67 |
| 2017-05-23 | $0.003842 | $0.004230 | $0.003139 | $0.004218 | $12.21 | $105,302 |
| 2017-05-24 | $0.004223 | $0.005468 | $0.003628 | $0.003901 | $535.59 | $97,408.24 |
| 2017-05-25 | $0.003894 | $0.004748 | $0.002914 | $0.004674 | $211.78 | $116,740 |
| 2017-05-26 | $0.004640 | $0.005181 | $0.002424 | $0.003059 | $82.24 | $76,405.56 |
| 2017-05-27 | $0.003069 | $0.003161 | $0.002171 | $0.002719 | $45.10 | $67,941.54 |
| 2017-05-28 | $0.002735 | $0.003464 | $0.002631 | $0.003434 | $13.07 | $85,830.20 |
| 2017-05-29 | $0.003427 | $0.003509 | $0.002191 | $0.002303 | $109.68 | $57,567.61 |
| 2017-05-30 | $0.002305 | $0.003880 | $0.002127 | $0.003876 | $205.08 | $96,909.03 |
| 2017-05-31 | $0.003891 | $0.004621 | $0.002539 | $0.003543 | $673.77 | $88,614.44 |