Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003546 | $0.003546 | $0.002652 | $0.002684 | $319.11 | $67,138.44 |
| 2017-06-02 | $0.002685 | $0.003324 | $0.002685 | $0.003240 | $45.93 | $81,077.09 |
| 2017-06-03 | $0.003239 | $0.006222 | $0.002817 | $0.006221 | $2,048.78 | $155,681 |
| 2017-06-04 | $0.006204 | $0.009310 | $0.004013 | $0.009054 | $4,617.92 | $226,657 |
| 2017-06-05 | $0.009056 | $0.01045 | $0.006476 | $0.01045 | $3,186.83 | $261,558 |
| 2017-06-06 | $0.01048 | $0.01153 | $0.006398 | $0.01098 | $103.84 | $274,789 |
| 2017-06-07 | $0.01098 | $0.01101 | $0.008445 | $0.01033 | $3,139.86 | $258,689 |
| 2017-06-08 | $0.01042 | $0.01113 | $0.006836 | $0.007346 | $885.39 | $183,908 |
| 2017-06-09 | $0.007113 | $0.01069 | $0.006600 | $0.01013 | $2,452.56 | $253,860 |
| 2017-06-10 | $0.01014 | $0.01115 | $0.007406 | $0.007598 | $637.95 | $190,430 |
| 2017-06-11 | $0.007594 | $0.01175 | $0.007590 | $0.008965 | $437.46 | $224,678 |
| 2017-06-12 | $0.008953 | $0.01037 | $0.007868 | $0.01028 | $6.27 | $257,534 |
| 2017-06-13 | $0.01024 | $0.01044 | $0.007045 | $0.007673 | $164.67 | $192,298 |
| 2017-06-14 | $0.007668 | $0.01191 | $0.007484 | $0.007829 | $756.09 | $196,213 |
| 2017-06-15 | $0.007829 | $0.01014 | $0.007123 | $0.008443 | $210.14 | $211,608 |
| 2017-06-16 | $0.008437 | $0.01249 | $0.008216 | $0.008658 | $2,385.73 | $216,994 |
| 2017-06-17 | $0.008658 | $0.01188 | $0.008485 | $0.009435 | $20.36 | $236,452 |
| 2017-06-18 | $0.009435 | $0.01184 | $0.009185 | $0.009317 | $124.28 | $233,493 |
| 2017-06-19 | $0.009317 | $0.01489 | $0.009243 | $0.01489 | $1,542.25 | $373,244 |
| 2017-06-20 | $0.01489 | $0.01492 | $0.01051 | $0.01197 | $677.59 | $299,929 |
| 2017-06-21 | $0.01197 | $0.01356 | $0.01015 | $0.01054 | $403.76 | $264,103 |
| 2017-06-22 | $0.01054 | $0.01496 | $0.01007 | $0.01370 | $448.81 | $343,408 |
| 2017-06-23 | $0.01370 | $0.01635 | $0.01354 | $0.01485 | $566.12 | $372,119 |
| 2017-06-24 | $0.01485 | $0.01577 | $0.01115 | $0.01130 | $27.37 | $283,130 |
| 2017-06-25 | $0.01127 | $0.01368 | $0.01104 | $0.01304 | $82.01 | $326,710 |
| 2017-06-26 | $0.01303 | $0.01512 | $0.01053 | $0.01340 | $706.00 | $335,857 |
| 2017-06-27 | $0.01372 | $0.01390 | $0.01071 | $0.01316 | $664.60 | $329,915 |
| 2017-06-28 | $0.01325 | $0.01504 | $0.01107 | $0.01114 | $3,404.57 | $279,173 |
| 2017-06-29 | $0.01113 | $0.01529 | $0.01111 | $0.01253 | $265.98 | $314,131 |
| 2017-06-30 | $0.01256 | $0.01506 | $0.01011 | $0.01042 | $408.58 | $262,584 |