Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03169 | $0.03232 | $0.02528 | $0.02949 | $12,324.10 | $994,540 |
| 2018-11-02 | $0.02949 | $0.04382 | $0.02912 | $0.03408 | $5,836.89 | $1,149,173 |
| 2018-11-03 | $0.03407 | $0.03455 | $0.02749 | $0.02824 | $6,472.03 | $953,488 |
| 2018-11-04 | $0.02850 | $0.03030 | $0.02771 | $0.02985 | $3,776.08 | $1,007,738 |
| 2018-11-05 | $0.02988 | $0.03083 | $0.02864 | $0.03069 | $4,713.37 | $1,036,197 |
| 2018-11-06 | $0.03082 | $0.03259 | $0.02908 | $0.03160 | $7,343.78 | $1,074,575 |
| 2018-11-07 | $0.03161 | $0.03161 | $0.02944 | $0.02983 | $7,661.52 | $1,007,603 |
| 2018-11-08 | $0.02981 | $0.03271 | $0.02871 | $0.02969 | $11,009.70 | $1,005,376 |
| 2018-11-09 | $0.02969 | $0.03109 | $0.02828 | $0.02930 | $4,437.00 | $993,875 |
| 2018-11-10 | $0.02919 | $0.02949 | $0.02772 | $0.02814 | $7,158.79 | $954,418 |
| 2018-11-11 | $0.02812 | $0.02957 | $0.02737 | $0.02793 | $3,860.66 | $947,136 |
| 2018-11-12 | $0.02806 | $0.02810 | $0.02316 | $0.02327 | $18,090.80 | $789,215 |
| 2018-11-13 | $0.02371 | $0.02503 | $0.02232 | $0.02329 | $6,244.33 | $790,056 |
| 2018-11-14 | $0.02323 | $0.02434 | $0.01547 | $0.01911 | $9,004.90 | $648,282 |
| 2018-11-15 | $0.01921 | $0.02176 | $0.01637 | $0.02124 | $5,665.24 | $720,441 |
| 2018-11-16 | $0.02124 | $0.02707 | $0.02073 | $0.02707 | $10,414.20 | $917,989 |
| 2018-11-17 | $0.02710 | $0.02742 | $0.02259 | $0.02260 | $4,472.68 | $766,423 |
| 2018-11-18 | $0.02266 | $0.02423 | $0.02132 | $0.02232 | $7,346.54 | $756,875 |
| 2018-11-19 | $0.02233 | $0.02724 | $0.01917 | $0.02240 | $10,734.90 | $759,792 |
| 2018-11-20 | $0.02227 | $0.02296 | $0.01826 | $0.01961 | $6,057.95 | $665,037 |
| 2018-11-21 | $0.01963 | $0.02165 | $0.01914 | $0.02068 | $5,842.28 | $701,529 |
| 2018-11-22 | $0.02061 | $0.02069 | $0.01488 | $0.01533 | $8,033.75 | $519,905 |
| 2018-11-23 | $0.01524 | $0.01581 | $0.01369 | $0.01434 | $8,463.17 | $486,364 |
| 2018-11-24 | $0.01433 | $0.01486 | $0.01178 | $0.01219 | $3,407.01 | $413,408 |
| 2018-11-25 | $0.01204 | $0.01269 | $0.01085 | $0.01197 | $6,456.59 | $406,129 |
| 2018-11-26 | $0.01200 | $0.01464 | $0.01126 | $0.01177 | $6,664.46 | $399,342 |
| 2018-11-27 | $0.01177 | $0.01306 | $0.01154 | $0.01173 | $2,095.26 | $397,931 |
| 2018-11-28 | $0.01174 | $0.01582 | $0.01174 | $0.01439 | $5,402.83 | $488,094 |
| 2018-11-29 | $0.01445 | $0.01666 | $0.01347 | $0.01666 | $6,753.10 | $564,960 |
| 2018-11-30 | $0.01621 | $0.01736 | $0.01441 | $0.01566 | $4,511.03 | $531,260 |