Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01042 | $0.01437 | $0.009069 | $0.009148 | $453.49 | $230,490 |
| 2017-07-02 | $0.009147 | $0.01245 | $0.008426 | $0.01239 | $275.46 | $312,353 |
| 2017-07-03 | $0.01235 | $0.01239 | $0.007447 | $0.007652 | $40.88 | $192,908 |
| 2017-07-04 | $0.007635 | $0.008772 | $0.007039 | $0.007616 | $252.87 | $192,041 |
| 2017-07-05 | $0.007612 | $0.008324 | $0.007495 | $0.008322 | $232.02 | $209,885 |
| 2017-07-06 | $0.008326 | $0.01058 | $0.007732 | $0.007829 | $30.55 | $197,484 |
| 2017-07-07 | $0.007834 | $0.009494 | $0.007585 | $0.009325 | $117.71 | $235,299 |
| 2017-07-08 | $0.009333 | $0.01186 | $0.007660 | $0.01114 | $774.69 | $281,099 |
| 2017-07-09 | $0.01115 | $0.01118 | $0.008973 | $0.01112 | $72.04 | $280,752 |
| 2017-07-10 | $0.01114 | $0.01125 | $0.008320 | $0.008580 | $241.65 | $216,647 |
| 2017-07-11 | $0.008562 | $0.009181 | $0.006208 | $0.006243 | $841.49 | $157,689 |
| 2017-07-12 | $0.006212 | $0.008970 | $0.006172 | $0.006734 | $16.01 | $170,114 |
| 2017-07-13 | $0.006739 | $0.008795 | $0.006717 | $0.007499 | $18.75 | $189,501 |
| 2017-07-14 | $0.007494 | $0.008824 | $0.007159 | $0.008630 | $156.28 | $218,120 |
| 2017-07-15 | $0.008615 | $0.008631 | $0.006440 | $0.007534 | $43.23 | $190,457 |
| 2017-07-16 | $0.007511 | $0.007761 | $0.006686 | $0.007205 | $17.89 | $182,205 |
| 2017-07-17 | $0.007197 | $0.008897 | $0.005424 | $0.008883 | $578.53 | $224,678 |
| 2017-07-18 | $0.008906 | $0.009645 | $0.007790 | $0.007883 | $458.70 | $199,414 |
| 2017-07-19 | $0.007895 | $0.009956 | $0.006605 | $0.006633 | $294.32 | $167,837 |
| 2017-07-20 | $0.006613 | $0.01095 | $0.006613 | $0.009149 | $233.77 | $231,563 |
| 2017-07-21 | $0.01075 | $0.01125 | $0.008633 | $0.009185 | $190.53 | $232,526 |
| 2017-07-22 | $0.009175 | $0.01006 | $0.008379 | $0.009613 | $45.17 | $243,415 |
| 2017-07-23 | $0.009613 | $0.01174 | $0.008894 | $0.009463 | $85.92 | $239,663 |
| 2017-07-24 | $0.009452 | $0.01083 | $0.003697 | $0.004337 | $1,259.62 | $109,874 |
| 2017-07-25 | $0.004337 | $0.005628 | $0.003382 | $0.003486 | $37.03 | $88,324.28 |
| 2017-07-26 | $0.003487 | $0.007167 | $0.003487 | $0.006152 | $174.26 | $155,911 |
| 2017-07-27 | $0.006170 | $0.006274 | $0.003417 | $0.006214 | $435.78 | $157,510 |
| 2017-07-28 | $0.006233 | $0.006528 | $0.002711 | $0.006502 | $710.04 | $164,832 |
| 2017-07-29 | $0.006477 | $0.006714 | $0.002736 | $0.004239 | $131.77 | $107,480 |
| 2017-07-30 | $0.004238 | $0.005714 | $0.003733 | $0.003810 | $125.78 | $96,626.82 |
| 2017-07-31 | $0.003814 | $0.005016 | $0.002947 | $0.003630 | $146.29 | $92,074.55 |