Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07692 | $0.09182 | $0.06933 | $0.08515 | $14,461.40 | $2,761,210 |
| 2018-09-02 | $0.08518 | $0.08671 | $0.06589 | $0.06876 | $13,399.30 | $2,229,526 |
| 2018-09-03 | $0.06876 | $0.07245 | $0.06691 | $0.06955 | $6,315.70 | $2,255,048 |
| 2018-09-04 | $0.06955 | $0.07320 | $0.06745 | $0.07276 | $13,439.40 | $2,359,459 |
| 2018-09-05 | $0.07281 | $0.07308 | $0.06084 | $0.06084 | $7,129.47 | $1,972,872 |
| 2018-09-06 | $0.06094 | $0.06247 | $0.05763 | $0.06240 | $1,888.98 | $2,023,453 |
| 2018-09-07 | $0.06239 | $0.06513 | $0.05978 | $0.06155 | $13,825.40 | $1,996,006 |
| 2018-09-08 | $0.06163 | $0.06588 | $0.05825 | $0.05896 | $5,101.74 | $1,912,121 |
| 2018-09-09 | $0.05893 | $0.06793 | $0.05057 | $0.05581 | $7,416.85 | $1,810,057 |
| 2018-09-10 | $0.05579 | $0.06211 | $0.05488 | $0.06096 | $6,694.38 | $1,976,835 |
| 2018-09-11 | $0.06106 | $0.06284 | $0.05858 | $0.06165 | $2,161.83 | $1,999,592 |
| 2018-09-12 | $0.06166 | $0.06212 | $0.05032 | $0.05528 | $9,903.90 | $1,792,761 |
| 2018-09-13 | $0.05533 | $0.05937 | $0.05435 | $0.05629 | $3,364.77 | $1,825,683 |
| 2018-09-14 | $0.05833 | $0.05882 | $0.05485 | $0.05611 | $3,203.48 | $1,819,748 |
| 2018-09-15 | $0.05603 | $0.05939 | $0.05528 | $0.05830 | $4,906.53 | $1,890,713 |
| 2018-09-16 | $0.05845 | $0.07013 | $0.05612 | $0.06170 | $9,259.43 | $2,001,045 |
| 2018-09-17 | $0.06177 | $0.06213 | $0.05145 | $0.05462 | $5,962.65 | $1,771,498 |
| 2018-09-18 | $0.05462 | $0.05581 | $0.05081 | $0.05368 | $5,912.72 | $1,741,047 |
| 2018-09-19 | $0.05369 | $0.05389 | $0.05004 | $0.05284 | $11,841.90 | $1,714,769 |
| 2018-09-20 | $0.05287 | $0.06206 | $0.05194 | $0.06198 | $3,912.85 | $2,011,369 |
| 2018-09-21 | $0.06199 | $0.06286 | $0.05702 | $0.06260 | $7,026.87 | $2,031,450 |
| 2018-09-22 | $0.06267 | $0.06330 | $0.05860 | $0.06213 | $9,965.03 | $2,016,168 |
| 2018-09-23 | $0.06216 | $0.06433 | $0.05894 | $0.06324 | $18,666.30 | $2,052,385 |
| 2018-09-24 | $0.06330 | $0.06535 | $0.05437 | $0.05437 | $8,673.52 | $1,764,617 |
| 2018-09-25 | $0.05423 | $0.06371 | $0.05301 | $0.06170 | $4,705.72 | $2,002,187 |
| 2018-09-26 | $0.06172 | $0.06467 | $0.05977 | $0.06114 | $7,652.41 | $1,984,066 |
| 2018-09-27 | $0.06119 | $0.07144 | $0.06088 | $0.06824 | $6,618.51 | $2,214,480 |
| 2018-09-28 | $0.06825 | $0.07841 | $0.06551 | $0.06664 | $14,495.80 | $2,162,750 |
| 2018-09-29 | $0.06658 | $0.08272 | $0.06607 | $0.07704 | $4,645.66 | $2,500,225 |
| 2018-09-30 | $0.07700 | $0.08072 | $0.06181 | $0.07947 | $17,793.10 | $2,579,141 |