Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003631 | $0.005371 | $0.003090 | $0.003121 | $44.13 | $79,196.21 |
| 2017-08-02 | $0.003121 | $0.004095 | $0.002683 | $0.004095 | $44.94 | $103,920 |
| 2017-08-03 | $0.004102 | $0.004743 | $0.001828 | $0.004672 | $75.52 | $118,585 |
| 2017-08-04 | $0.004671 | $0.005700 | $0.004642 | $0.005682 | $86.01 | $144,266 |
| 2017-08-05 | $0.005680 | $0.006336 | $0.002983 | $0.005926 | $205.72 | $150,470 |
| 2017-08-06 | $0.005927 | $0.005996 | $0.002613 | $0.002688 | $152.97 | $68,259.23 |
| 2017-08-07 | $0.002682 | $0.006963 | $0.002658 | $0.005241 | $231.52 | $133,143 |
| 2017-08-08 | $0.005246 | $0.007451 | $0.002622 | $0.006842 | $6.45 | $173,821 |
| 2017-08-09 | $0.006837 | $0.007116 | $0.005670 | $0.005850 | $6.41 | $148,608 |
| 2017-08-10 | $0.005850 | $0.006021 | $0.005807 | $0.005842 | $24.93 | $148,493 |
| 2017-08-11 | $0.005842 | $0.006065 | $0.004510 | $0.004566 | $22.31 | $116,094 |
| 2017-08-12 | $0.004563 | $0.006295 | $0.004563 | $0.005265 | $42.95 | $133,872 |
| 2017-08-13 | $0.005260 | $0.007050 | $0.005248 | $0.006942 | $223.41 | $176,532 |
| 2017-08-14 | $0.006946 | $0.007017 | $0.004419 | $0.005437 | $125.34 | $138,305 |
| 2017-08-15 | $0.005452 | $0.005502 | $0.004442 | $0.004772 | $4.77 | $121,386 |
| 2017-08-16 | $0.004777 | $0.006063 | $0.004736 | $0.006062 | $10.58 | $154,230 |
| 2017-08-17 | $0.006057 | $0.007932 | $0.005853 | $0.007298 | $57.58 | $185,671 |
| 2017-08-18 | $0.007276 | $0.007337 | $0.004730 | $0.004893 | $4.64 | $124,493 |
| 2017-08-19 | $0.004889 | $0.004979 | $0.004718 | $0.004914 | $21.80 | $125,089 |
| 2017-08-20 | $0.004891 | $0.005508 | $0.004779 | $0.005416 | $17.52 | $137,886 |
| 2017-08-21 | $0.005396 | $0.005437 | $0.004821 | $0.004830 | $0.4506 | $122,986 |
| 2017-08-22 | $0.004841 | $0.005015 | $0.004384 | $0.004931 | $0.4600 | $125,573 |
| 2017-08-23 | $0.005347 | $0.005684 | $0.005225 | $0.005508 | $29.96 | $140,283 |
| 2017-08-24 | $0.005510 | $0.005657 | $0.005466 | $0.005634 | $7.74 | $143,516 |
| 2017-08-25 | $0.005320 | $0.005889 | $0.004852 | $0.004934 | $244.88 | $125,703 |
| 2017-08-26 | $0.004935 | $0.005253 | $0.001499 | $0.004302 | $340.89 | $109,613 |
| 2017-08-27 | $0.004301 | $0.007674 | $0.004277 | $0.007000 | $276.10 | $178,400 |
| 2017-08-28 | $0.006993 | $0.006993 | $0.004814 | $0.004995 | $45.51 | $127,318 |
| 2017-08-29 | $0.005003 | $0.007058 | $0.004973 | $0.006808 | $14.16 | $173,547 |
| 2017-08-30 | $0.006799 | $0.006883 | $0.005346 | $0.006331 | $7.43 | $161,374 |
| 2017-08-31 | $0.006320 | $0.006390 | $0.004932 | $0.005969 | $50.50 | $152,153 |