Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03797 | $0.04931 | $0.03432 | $0.04902 | $1,947.75 | $1,263,189 |
| 2017-12-02 | $0.04898 | $0.05302 | $0.04196 | $0.05242 | $2,366.43 | $1,350,969 |
| 2017-12-03 | $0.05247 | $0.06131 | $0.03158 | $0.05602 | $3,032.75 | $1,443,988 |
| 2017-12-04 | $0.05621 | $0.06342 | $0.03709 | $0.04421 | $1,695.82 | $1,139,565 |
| 2017-12-05 | $0.04429 | $0.05885 | $0.04397 | $0.04691 | $2,300.78 | $1,209,322 |
| 2017-12-06 | $0.04680 | $0.06418 | $0.04046 | $0.05229 | $3,257.50 | $1,348,178 |
| 2017-12-07 | $0.05220 | $0.07965 | $0.05202 | $0.07965 | $5,224.05 | $2,054,015 |
| 2017-12-08 | $0.07983 | $0.08086 | $0.04084 | $0.05210 | $2,497.37 | $1,343,655 |
| 2017-12-09 | $0.05204 | $0.07665 | $0.04133 | $0.07488 | $2,717.50 | $1,931,628 |
| 2017-12-10 | $0.07519 | $0.07729 | $0.05212 | $0.07372 | $4,262.45 | $1,901,800 |
| 2017-12-11 | $0.07319 | $0.08183 | $0.06274 | $0.06881 | $2,148.54 | $1,775,441 |
| 2017-12-12 | $0.06903 | $0.08310 | $0.06038 | $0.06042 | $2,537.21 | $1,559,049 |
| 2017-12-13 | $0.06047 | $0.06127 | $0.05259 | $0.05750 | $937.85 | $1,483,949 |
| 2017-12-14 | $0.05731 | $0.1112 | $0.05691 | $0.08281 | $10,138.30 | $2,137,552 |
| 2017-12-15 | $0.08294 | $0.1195 | $0.06375 | $0.1181 | $4,848.92 | $3,048,011 |
| 2017-12-16 | $0.1182 | $0.1295 | $0.09355 | $0.1285 | $3,537.57 | $3,318,603 |
| 2017-12-17 | $0.1285 | $0.1297 | $0.1025 | $0.1297 | $6,107.94 | $3,349,474 |
| 2017-12-18 | $0.1301 | $0.1303 | $0.1109 | $0.1185 | $4,306.31 | $3,061,219 |
| 2017-12-19 | $0.1186 | $0.1277 | $0.08199 | $0.08535 | $5,450.95 | $2,204,371 |
| 2017-12-20 | $0.1107 | $0.1107 | $0.08661 | $0.09207 | $11,609.50 | $2,378,287 |
| 2017-12-21 | $0.09066 | $0.1027 | $0.07854 | $0.08612 | $5,397.11 | $2,224,882 |
| 2017-12-22 | $0.08642 | $0.08851 | $0.05278 | $0.07377 | $948.51 | $1,905,688 |
| 2017-12-23 | $0.07446 | $0.08687 | $0.05574 | $0.08090 | $1,838.75 | $2,090,523 |
| 2017-12-24 | $0.08180 | $0.08180 | $0.05655 | $0.07389 | $1,603.31 | $1,909,403 |
| 2017-12-25 | $0.07466 | $0.07994 | $0.05815 | $0.07948 | $2,215.96 | $2,053,768 |
| 2017-12-26 | $0.07940 | $0.09337 | $0.06837 | $0.09337 | $1,912.13 | $2,412,699 |
| 2017-12-27 | $0.09344 | $0.09770 | $0.06813 | $0.07774 | $3,541.73 | $2,009,681 |
| 2017-12-28 | $0.07758 | $0.07784 | $0.06478 | $0.07732 | $218.09 | $1,998,862 |
| 2017-12-29 | $0.07812 | $0.08168 | $0.06922 | $0.07121 | $1,185.95 | $1,840,766 |
| 2017-12-30 | $0.07103 | $0.07208 | $0.05699 | $0.05784 | $1,962.20 | $1,495,183 |
| 2017-12-31 | $0.05722 | $0.08293 | $0.05665 | $0.07939 | $1,818.04 | $2,052,171 |