Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03510 | $0.04388 | $0.03184 | $0.03935 | $1,733.74 | $1,023,842 |
| 2018-03-02 | $0.03925 | $0.04414 | $0.03890 | $0.04303 | $147.98 | $1,119,481 |
| 2018-03-03 | $0.04298 | $0.04698 | $0.03770 | $0.04355 | $641.18 | $1,133,031 |
| 2018-03-04 | $0.04347 | $0.04351 | $0.03108 | $0.03337 | $1,379.85 | $868,249 |
| 2018-03-05 | $0.03334 | $0.04058 | $0.03311 | $0.03923 | $393.66 | $1,020,765 |
| 2018-03-06 | $0.03912 | $0.03912 | $0.03394 | $0.03435 | $41.21 | $893,792 |
| 2018-03-07 | $0.03430 | $0.03699 | $0.02645 | $0.03169 | $700.79 | $824,870 |
| 2018-03-08 | $0.03165 | $0.03205 | $0.02719 | $0.02806 | $78.96 | $730,259 |
| 2018-03-09 | $0.02788 | $0.02895 | $0.02162 | $0.02221 | $1,370.36 | $578,184 |
| 2018-03-10 | $0.02500 | $0.03275 | $0.02257 | $0.03170 | $2,094.55 | $825,155 |
| 2018-03-11 | $0.02633 | $0.03501 | $0.02543 | $0.03447 | $30.49 | $897,257 |
| 2018-03-12 | $0.03436 | $0.03498 | $0.02644 | $0.02742 | $154.27 | $713,914 |
| 2018-03-13 | $0.02727 | $0.03487 | $0.02331 | $0.03476 | $648.05 | $905,020 |
| 2018-03-14 | $0.03477 | $0.03673 | $0.02551 | $0.02710 | $942.10 | $705,447 |
| 2018-03-15 | $0.02708 | $0.03282 | $0.02103 | $0.02810 | $1,652.66 | $731,686 |
| 2018-03-16 | $0.02809 | $0.03064 | $0.02107 | $0.02984 | $647.52 | $776,874 |
| 2018-03-17 | $0.02989 | $0.02989 | $0.02402 | $0.02451 | $261.82 | $638,177 |
| 2018-03-18 | $0.02445 | $0.02871 | $0.01929 | $0.02138 | $301.32 | $556,881 |
| 2018-03-19 | $0.02129 | $0.02970 | $0.02116 | $0.02217 | $376.51 | $577,433 |
| 2018-03-20 | $0.02242 | $0.02613 | $0.02087 | $0.02578 | $888.82 | $671,289 |
| 2018-03-21 | $0.02582 | $0.03476 | $0.02231 | $0.03476 | $2,319.94 | $905,190 |
| 2018-03-22 | $0.03469 | $0.03523 | $0.02812 | $0.03046 | $1,272.73 | $793,229 |
| 2018-03-23 | $0.03045 | $0.03292 | $0.02675 | $0.02899 | $1,690.84 | $755,017 |
| 2018-03-24 | $0.02941 | $0.03238 | $0.02829 | $0.03104 | $8.65 | $808,477 |
| 2018-03-25 | $0.03061 | $0.03079 | $0.02116 | $0.02787 | $2,635.82 | $726,059 |
| 2018-03-26 | $0.02785 | $0.03208 | $0.02284 | $0.03191 | $724.95 | $831,191 |
| 2018-03-27 | $0.03186 | $0.03196 | $0.02645 | $0.02648 | $516.04 | $689,867 |
| 2018-03-28 | $0.02648 | $0.02912 | $0.02275 | $0.02618 | $719.74 | $681,934 |
| 2018-03-29 | $0.02621 | $0.02625 | $0.01743 | $0.01846 | $1,081.61 | $481,049 |
| 2018-03-30 | $0.01842 | $0.02364 | $0.01680 | $0.01982 | $762.97 | $516,539 |
| 2018-03-31 | $0.01983 | $0.02322 | $0.01824 | $0.02148 | $2,452.17 | $559,766 |