Elementrem ELE
Xếp hạng #?
10:18:25 23/10/2020
Elementrem (ELE)
Không theo dõi
Lịch sử giá Elementrem (ELE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05544 | $0.06917 | $0.04194 | $0.04730 | $99,861.30 | $1,234,044 |
| 2018-05-02 | $0.04723 | $0.05463 | $0.03638 | $0.04241 | $79,317.00 | $1,106,336 |
| 2018-05-03 | $0.04241 | $0.04543 | $0.03202 | $0.04291 | $44,913.60 | $1,119,428 |
| 2018-05-04 | $0.04484 | $0.04484 | $0.03460 | $0.03782 | $19,980.80 | $986,753 |
| 2018-05-05 | $0.03780 | $0.03924 | $0.03501 | $0.03732 | $6,912.04 | $973,881 |
| 2018-05-06 | $0.03735 | $0.04545 | $0.03425 | $0.03555 | $16,309.20 | $927,520 |
| 2018-05-07 | $0.03557 | $0.03841 | $0.03325 | $0.03365 | $4,984.22 | $878,093 |
| 2018-05-08 | $0.03372 | $0.03498 | $0.02300 | $0.02580 | $8,236.75 | $673,199 |
| 2018-05-09 | $0.02576 | $0.02986 | $0.02428 | $0.02702 | $2,755.94 | $705,099 |
| 2018-05-10 | $0.02701 | $0.03186 | $0.02604 | $0.02708 | $2,967.04 | $706,781 |
| 2018-05-11 | $0.02711 | $0.04367 | $0.02582 | $0.02694 | $13,882.40 | $703,196 |
| 2018-05-12 | $0.02770 | $0.02788 | $0.02282 | $0.02541 | $4,572.42 | $663,259 |
| 2018-05-13 | $0.02540 | $0.03048 | $0.02406 | $0.02521 | $7,708.18 | $657,907 |
| 2018-05-14 | $0.02520 | $0.02647 | $0.02246 | $0.02259 | $1,659.68 | $589,697 |
| 2018-05-15 | $0.02255 | $0.02447 | $0.02012 | $0.02208 | $2,803.41 | $576,264 |
| 2018-05-16 | $0.02206 | $0.02610 | $0.02154 | $0.02336 | $3,062.76 | $609,821 |
| 2018-05-17 | $0.02338 | $0.02510 | $0.02247 | $0.02260 | $2,010.89 | $589,943 |
| 2018-05-18 | $0.02262 | $0.02360 | $0.02029 | $0.02307 | $1,538.32 | $602,337 |
| 2018-05-19 | $0.02307 | $0.02343 | $0.01993 | $0.02060 | $3,307.13 | $537,759 |
| 2018-05-20 | $0.02061 | $0.03328 | $0.01981 | $0.02385 | $7,105.13 | $622,599 |
| 2018-05-21 | $0.02388 | $0.02394 | $0.02168 | $0.02186 | $2,256.57 | $570,845 |
| 2018-05-22 | $0.02186 | $0.02406 | $0.01912 | $0.01923 | $940.01 | $502,044 |
| 2018-05-23 | $0.01921 | $0.02137 | $0.01797 | $0.01960 | $533.76 | $511,774 |
| 2018-05-24 | $0.01955 | $0.02198 | $0.01819 | $0.02189 | $677.69 | $571,602 |
| 2018-05-25 | $0.02193 | $0.02254 | $0.01877 | $0.02094 | $1,148.45 | $546,730 |
| 2018-05-26 | $0.02016 | $0.02135 | $0.01880 | $0.01980 | $947.00 | $516,934 |
| 2018-05-27 | $0.01980 | $0.02209 | $0.01881 | $0.02203 | $1,586.19 | $575,316 |
| 2018-05-28 | $0.02204 | $0.02212 | $0.01639 | $0.01709 | $2,920.95 | $446,300 |
| 2018-05-29 | $0.01708 | $0.02088 | $0.01699 | $0.02014 | $1,098.57 | $525,992 |
| 2018-05-30 | $0.02015 | $0.02126 | $0.01607 | $0.01846 | $117.18 | $482,111 |
| 2018-05-31 | $0.01772 | $0.01973 | $0.01644 | $0.01647 | $2,104.11 | $430,138 |