Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005970 | $0.006101 | $0.005054 | $0.006098 | $119.33 | $155,441 |
| 2017-09-02 | $0.006106 | $0.006177 | $0.005577 | $0.005725 | $5.72 | $145,933 |
| 2017-09-03 | $0.005909 | $0.005909 | $0.005496 | $0.005726 | $2.18 | $145,950 |
| 2017-09-04 | $0.005728 | $0.005732 | $0.005149 | $0.005312 | $2.58 | $135,406 |
| 2017-09-05 | $0.005340 | $0.005437 | $0.004307 | $0.004459 | $62.40 | $113,666 |
| 2017-09-06 | $0.004464 | $0.004894 | $0.004462 | $0.004717 | $4.78 | $120,240 |
| 2017-09-07 | $0.004708 | $0.004709 | $0.004536 | $0.004587 | $65.22 | $116,914 |
| 2017-09-08 | $0.004587 | $0.004651 | $0.004310 | $0.004493 | $3.03 | $114,536 |
| 2017-09-09 | $0.004502 | $0.004584 | $0.003613 | $0.004038 | $62.60 | $103,106 |
| 2017-09-10 | $0.004028 | $0.004500 | $0.003967 | $0.004428 | $35.15 | $113,056 |
| 2017-09-11 | $0.004420 | $0.004575 | $0.004302 | $0.004378 | $16.34 | $111,790 |
| 2017-09-12 | $0.004382 | $0.004708 | $0.004382 | $0.004585 | $18.43 | $117,079 |
| 2017-09-13 | $0.004568 | $0.004584 | $0.003893 | $0.003994 | $13.59 | $101,976 |
| 2017-09-14 | $0.003993 | $0.004047 | $0.002576 | $0.002576 | $94.34 | $65,767.91 |
| 2017-09-15 | $0.002596 | $0.003189 | $0.002332 | $0.002826 | $273.09 | $72,172.27 |
| 2017-09-16 | $0.002819 | $0.003410 | $0.002816 | $0.002936 | $52.28 | $75,022.47 |
| 2017-09-17 | $0.002934 | $0.003467 | $0.002839 | $0.003406 | $23.08 | $87,033.35 |
| 2017-09-18 | $0.003400 | $0.003773 | $0.002438 | $0.002456 | $141.69 | $62,755.00 |
| 2017-09-19 | $0.002462 | $0.003132 | $0.001828 | $0.003057 | $185.54 | $78,106.77 |
| 2017-09-20 | $0.003053 | $0.003057 | $0.001731 | $0.002807 | $39.77 | $71,725.72 |
| 2017-09-21 | $0.002793 | $0.002812 | $0.002511 | $0.002538 | $5.04 | $64,840.52 |
| 2017-09-22 | $0.002535 | $0.002632 | $0.002440 | $0.002496 | $2.07 | $63,781.35 |
| 2017-09-23 | $0.002489 | $0.002588 | $0.002270 | $0.002311 | $13.94 | $59,085.99 |
| 2017-09-24 | $0.002311 | $0.002311 | $0.001819 | $0.002132 | $122.15 | $54,513.22 |
| 2017-09-25 | $0.002130 | $0.002846 | $0.002129 | $0.002242 | $59.85 | $57,330.72 |
| 2017-09-26 | $0.002242 | $0.002873 | $0.002203 | $0.002847 | $18.35 | $72,784.13 |
| 2017-09-27 | $0.002839 | $0.004677 | $0.002839 | $0.004628 | $658.05 | $118,333 |
| 2017-09-28 | $0.004628 | $0.004686 | $0.002728 | $0.002728 | $212.41 | $69,750.16 |
| 2017-09-29 | $0.002726 | $0.003977 | $0.002712 | $0.003838 | $3.69 | $98,126.21 |
| 2017-09-30 | $0.003838 | $0.003940 | $0.002980 | $0.003040 | $45.19 | $77,721.94 |