Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07926 | $0.08262 | $0.06805 | $0.07268 | $10,053.50 | $2,358,912 |
| 2018-10-02 | $0.07250 | $0.07977 | $0.06788 | $0.07253 | $6,068.65 | $2,353,956 |
| 2018-10-03 | $0.07257 | $0.07742 | $0.06356 | $0.06672 | $6,947.19 | $2,165,347 |
| 2018-10-04 | $0.06679 | $0.07141 | $0.05791 | $0.05896 | $26,466.10 | $1,913,435 |
| 2018-10-05 | $0.05909 | $0.06042 | $0.05080 | $0.05617 | $23,083.80 | $1,826,730 |
| 2018-10-06 | $0.05627 | $0.05637 | $0.04050 | $0.04902 | $47,856.90 | $1,594,174 |
| 2018-10-07 | $0.04917 | $0.04952 | $0.04214 | $0.04557 | $21,217.70 | $1,488,291 |
| 2018-10-08 | $0.04572 | $0.04809 | $0.04271 | $0.04271 | $13,217.10 | $1,397,882 |
| 2018-10-09 | $0.04406 | $0.04565 | $0.04148 | $0.04148 | $4,109.74 | $1,357,461 |
| 2018-10-10 | $0.04215 | $0.04283 | $0.03745 | $0.03822 | $13,330.30 | $1,250,769 |
| 2018-10-11 | $0.03811 | $0.03813 | $0.02731 | $0.03269 | $37,097.10 | $1,074,160 |
| 2018-10-12 | $0.03261 | $0.03685 | $0.03002 | $0.03416 | $7,844.31 | $1,126,612 |
| 2018-10-13 | $0.03560 | $0.03577 | $0.02713 | $0.02939 | $8,298.60 | $970,913 |
| 2018-10-14 | $0.02960 | $0.03244 | $0.02817 | $0.03031 | $10,277.90 | $1,001,468 |
| 2018-10-15 | $0.02987 | $0.03705 | $0.02922 | $0.02978 | $8,312.51 | $983,655 |
| 2018-10-16 | $0.03073 | $0.03749 | $0.03053 | $0.03351 | $9,980.88 | $1,113,936 |
| 2018-10-17 | $0.03464 | $0.03479 | $0.02952 | $0.03270 | $32,090.80 | $1,092,633 |
| 2018-10-18 | $0.03287 | $0.03426 | $0.02778 | $0.03058 | $16,065.70 | $1,026,630 |
| 2018-10-19 | $0.03062 | $0.03191 | $0.02861 | $0.03047 | $6,757.43 | $1,023,785 |
| 2018-10-20 | $0.03047 | $0.03284 | $0.02939 | $0.03284 | $5,839.65 | $1,104,270 |
| 2018-10-21 | $0.03151 | $0.03595 | $0.02950 | $0.03193 | $4,767.28 | $1,073,527 |
| 2018-10-22 | $0.03192 | $0.03197 | $0.02836 | $0.02877 | $8,198.24 | $967,235 |
| 2018-10-23 | $0.02849 | $0.03154 | $0.02793 | $0.02839 | $4,932.65 | $954,466 |
| 2018-10-24 | $0.02828 | $0.04790 | $0.02778 | $0.03827 | $48,718.80 | $1,290,610 |
| 2018-10-25 | $0.03716 | $0.05122 | $0.03607 | $0.04456 | $32,314.80 | $1,502,796 |
| 2018-10-26 | $0.04449 | $0.04700 | $0.03887 | $0.03992 | $11,921.50 | $1,346,403 |
| 2018-10-27 | $0.03984 | $0.04487 | $0.03799 | $0.04174 | $17,411.90 | $1,407,795 |
| 2018-10-28 | $0.04194 | $0.04389 | $0.03780 | $0.03860 | $11,600.80 | $1,301,692 |
| 2018-10-29 | $0.03844 | $0.03920 | $0.02492 | $0.03222 | $27,376.10 | $1,086,591 |
| 2018-10-30 | $0.03249 | $0.03292 | $0.02902 | $0.03081 | $2,315.52 | $1,038,905 |
| 2018-10-31 | $0.03089 | $0.03244 | $0.02936 | $0.03169 | $7,305.43 | $1,068,879 |