Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1509 | $0.1842 | $0.1253 | $0.1485 | $35,642.20 | $4,749,016 |
| 2018-08-02 | $0.1485 | $0.1714 | $0.1483 | $0.1529 | $17,033.40 | $4,892,617 |
| 2018-08-03 | $0.1530 | $0.1530 | $0.1224 | $0.1399 | $18,718.20 | $4,473,745 |
| 2018-08-04 | $0.1400 | $0.1720 | $0.1244 | $0.1309 | $18,374.20 | $4,187,311 |
| 2018-08-05 | $0.1309 | $0.1645 | $0.1249 | $0.1457 | $11,807.40 | $4,662,963 |
| 2018-08-06 | $0.1459 | $0.1569 | $0.1453 | $0.1486 | $9,162.36 | $4,757,493 |
| 2018-08-07 | $0.1486 | $0.1694 | $0.1467 | $0.1537 | $20,084.40 | $4,922,163 |
| 2018-08-08 | $0.1539 | $0.1539 | $0.1142 | $0.1361 | $20,315.00 | $4,357,143 |
| 2018-08-09 | $0.1364 | $0.1533 | $0.1214 | $0.1484 | $25,097.20 | $4,752,497 |
| 2018-08-10 | $0.1483 | $0.1527 | $0.1220 | $0.1239 | $11,482.40 | $3,967,090 |
| 2018-08-11 | $0.1238 | $0.1238 | $0.07889 | $0.1023 | $26,561.30 | $3,275,316 |
| 2018-08-12 | $0.1019 | $0.1026 | $0.08958 | $0.09161 | $6,260.61 | $2,935,375 |
| 2018-08-13 | $0.09163 | $0.09820 | $0.06938 | $0.07801 | $10,895.00 | $2,499,603 |
| 2018-08-14 | $0.07796 | $0.07871 | $0.04982 | $0.07844 | $19,149.50 | $2,516,555 |
| 2018-08-15 | $0.07490 | $0.08509 | $0.06291 | $0.07377 | $17,463.80 | $2,373,826 |
| 2018-08-16 | $0.07374 | $0.07374 | $0.06228 | $0.06619 | $8,196.86 | $2,130,023 |
| 2018-08-17 | $0.06623 | $0.07558 | $0.06525 | $0.06914 | $12,346.70 | $2,224,959 |
| 2018-08-18 | $0.06935 | $0.08263 | $0.06385 | $0.07389 | $11,113.20 | $2,377,788 |
| 2018-08-19 | $0.07381 | $0.08010 | $0.07337 | $0.07825 | $8,235.84 | $2,517,880 |
| 2018-08-20 | $0.07816 | $0.07881 | $0.06436 | $0.06580 | $8,953.65 | $2,118,482 |
| 2018-08-21 | $0.06567 | $0.06916 | $0.06186 | $0.06381 | $7,772.06 | $2,054,391 |
| 2018-08-22 | $0.06381 | $0.06965 | $0.05950 | $0.06444 | $10,961.90 | $2,074,507 |
| 2018-08-23 | $0.06447 | $0.06548 | $0.06012 | $0.06546 | $8,892.98 | $2,107,520 |
| 2018-08-24 | $0.06422 | $0.07074 | $0.06333 | $0.06728 | $10,665.70 | $2,166,224 |
| 2018-08-25 | $0.06717 | $0.06804 | $0.06184 | $0.06216 | $5,282.82 | $2,001,147 |
| 2018-08-26 | $0.06227 | $0.06548 | $0.05816 | $0.06342 | $9,492.72 | $2,042,946 |
| 2018-08-27 | $0.06341 | $0.06360 | $0.05618 | $0.06105 | $5,803.10 | $1,966,408 |
| 2018-08-28 | $0.06102 | $0.06994 | $0.05804 | $0.06194 | $8,376.34 | $1,995,331 |
| 2018-08-29 | $0.06199 | $0.08354 | $0.06109 | $0.07327 | $9,131.74 | $2,360,300 |
| 2018-08-30 | $0.07331 | $0.07523 | $0.06438 | $0.07400 | $7,378.74 | $2,383,798 |
| 2018-08-31 | $0.07407 | $0.08474 | $0.07129 | $0.07700 | $8,362.77 | $2,480,424 |