Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02148 | $0.02197 | $0.01564 | $0.01970 | $3,974.36 | $513,227 |
| 2018-04-02 | $0.01979 | $0.02126 | $0.01648 | $0.01761 | $722.68 | $458,894 |
| 2018-04-03 | $0.01762 | $0.02006 | $0.01523 | $0.01707 | $3,261.49 | $444,812 |
| 2018-04-04 | $0.01706 | $0.01842 | $0.01623 | $0.01833 | $624.89 | $477,680 |
| 2018-04-05 | $0.01834 | $0.01893 | $0.01542 | $0.01567 | $185.26 | $408,256 |
| 2018-04-06 | $0.01559 | $0.01849 | $0.01370 | $0.01786 | $1,519.05 | $465,366 |
| 2018-04-07 | $0.01788 | $0.01863 | $0.01373 | $0.01656 | $785.69 | $431,476 |
| 2018-04-08 | $0.01657 | $0.01824 | $0.01324 | $0.01333 | $666.26 | $347,335 |
| 2018-04-09 | $0.01335 | $0.01721 | $0.01335 | $0.01621 | $592.24 | $422,560 |
| 2018-04-10 | $0.01623 | $0.01708 | $0.01410 | $0.01706 | $895.95 | $444,711 |
| 2018-04-11 | $0.01708 | $0.01869 | $0.01570 | $0.01741 | $3,507.71 | $453,775 |
| 2018-04-12 | $0.01737 | $0.02066 | $0.01526 | $0.02056 | $230.85 | $536,001 |
| 2018-04-13 | $0.02059 | $0.02388 | $0.01963 | $0.02360 | $1,603.76 | $615,255 |
| 2018-04-14 | $0.02360 | $0.02385 | $0.01738 | $0.02078 | $1,462.42 | $541,762 |
| 2018-04-15 | $0.02080 | $0.02159 | $0.01574 | $0.02004 | $853.04 | $522,390 |
| 2018-04-16 | $0.02003 | $0.02094 | $0.01274 | $0.01690 | $2,757.28 | $440,497 |
| 2018-04-17 | $0.01690 | $0.01865 | $0.01498 | $0.01499 | $475.99 | $390,799 |
| 2018-04-18 | $0.01500 | $0.01946 | $0.01499 | $0.01876 | $632.19 | $489,247 |
| 2018-04-19 | $0.01878 | $0.01895 | $0.01642 | $0.01653 | $628.51 | $430,926 |
| 2018-04-20 | $0.01654 | $0.01881 | $0.01653 | $0.01768 | $303.29 | $460,948 |
| 2018-04-21 | $0.01768 | $0.02054 | $0.01736 | $0.02054 | $676.83 | $535,471 |
| 2018-04-22 | $0.02054 | $0.02155 | $0.01838 | $0.01848 | $302.71 | $481,838 |
| 2018-04-23 | $0.01844 | $0.02232 | $0.01428 | $0.02229 | $3,080.50 | $581,358 |
| 2018-04-24 | $0.02231 | $0.02316 | $0.01780 | $0.01855 | $2,781.21 | $483,815 |
| 2018-04-25 | $0.01843 | $0.02032 | $0.01092 | $0.01231 | $1,197.82 | $320,936 |
| 2018-04-26 | $0.01241 | $0.01700 | $0.007888 | $0.01671 | $2,746.06 | $435,837 |
| 2018-04-27 | $0.01673 | $0.02310 | $0.01577 | $0.01700 | $20,361.50 | $443,317 |
| 2018-04-28 | $0.01694 | $0.05592 | $0.01187 | $0.05049 | $115,346 | $1,316,736 |
| 2018-04-29 | $0.05140 | $0.09497 | $0.04650 | $0.06865 | $398,527 | $1,790,759 |
| 2018-04-30 | $0.06675 | $0.08422 | $0.05029 | $0.05540 | $157,020 | $1,445,058 |