Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1017 | $0.1021 | $0.07605 | $0.08008 | $12,736.70 | $2,079,094 |
| 2018-02-02 | $0.07992 | $0.07992 | $0.06478 | $0.07419 | $3,376.08 | $1,926,427 |
| 2018-02-03 | $0.07445 | $0.09406 | $0.07290 | $0.08870 | $3,169.36 | $2,303,162 |
| 2018-02-04 | $0.08875 | $0.1041 | $0.07847 | $0.08625 | $1,740.30 | $2,239,778 |
| 2018-02-05 | $0.08541 | $0.09366 | $0.05666 | $0.06100 | $834.94 | $1,584,188 |
| 2018-02-06 | $0.06107 | $0.08694 | $0.04156 | $0.08487 | $3,790.53 | $2,204,193 |
| 2018-02-07 | $0.08402 | $0.08668 | $0.06351 | $0.07377 | $537.10 | $1,916,240 |
| 2018-02-08 | $0.07348 | $0.08257 | $0.07068 | $0.07489 | $350.82 | $1,945,425 |
| 2018-02-09 | $0.07512 | $0.07701 | $0.06551 | $0.07033 | $2,415.67 | $1,827,070 |
| 2018-02-10 | $0.07038 | $0.08238 | $0.06358 | $0.07102 | $3,770.96 | $1,845,122 |
| 2018-02-11 | $0.07096 | $0.07630 | $0.06129 | $0.06847 | $2,986.58 | $1,778,997 |
| 2018-02-12 | $0.06890 | $0.07977 | $0.06890 | $0.07727 | $1,689.28 | $2,007,854 |
| 2018-02-13 | $0.07741 | $0.08134 | $0.06447 | $0.06487 | $3,495.14 | $1,685,777 |
| 2018-02-14 | $0.06467 | $0.06722 | $0.05799 | $0.06534 | $1,332.24 | $1,698,215 |
| 2018-02-15 | $0.06538 | $0.07017 | $0.05707 | $0.06992 | $14,004.00 | $1,817,400 |
| 2018-02-16 | $0.06357 | $0.06793 | $0.05953 | $0.06321 | $4,392.84 | $1,643,141 |
| 2018-02-17 | $0.06320 | $0.07361 | $0.05287 | $0.07078 | $1,513.00 | $1,839,959 |
| 2018-02-18 | $0.07100 | $0.07221 | $0.06111 | $0.06157 | $2,684.63 | $1,600,620 |
| 2018-02-19 | $0.06129 | $0.06689 | $0.03821 | $0.06362 | $14,249.30 | $1,654,006 |
| 2018-02-20 | $0.06368 | $0.06871 | $0.05222 | $0.05278 | $1,095.48 | $1,372,370 |
| 2018-02-21 | $0.05272 | $0.05896 | $0.04547 | $0.05553 | $2,649.06 | $1,443,844 |
| 2018-02-22 | $0.05547 | $0.05999 | $0.03773 | $0.03843 | $809.42 | $999,336 |
| 2018-02-23 | $0.03840 | $0.04867 | $0.03745 | $0.04165 | $565.17 | $1,083,221 |
| 2018-02-24 | $0.04160 | $0.04733 | $0.03461 | $0.04176 | $1,119.38 | $1,085,967 |
| 2018-02-25 | $0.04169 | $0.05013 | $0.03345 | $0.04117 | $3,040.51 | $1,070,782 |
| 2018-02-26 | $0.04122 | $0.04995 | $0.03300 | $0.04935 | $2,273.57 | $1,283,726 |
| 2018-02-27 | $0.04950 | $0.04950 | $0.03356 | $0.04164 | $1,381.66 | $1,083,174 |
| 2018-02-28 | $0.04159 | $0.04855 | $0.03502 | $0.03505 | $1,487.45 | $911,892 |