Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01571 | $0.01899 | $0.01497 | $0.01723 | $3,477.00 | $584,373 |
| 2018-12-02 | $0.01719 | $0.01885 | $0.01644 | $0.01798 | $6,123.29 | $609,748 |
| 2018-12-03 | $0.01808 | $0.01808 | $0.01555 | $0.01625 | $4,200.27 | $551,297 |
| 2018-12-04 | $0.01624 | $0.01639 | $0.01471 | $0.01528 | $3,189.40 | $518,120 |
| 2018-12-05 | $0.01528 | $0.01533 | $0.01357 | $0.01363 | $5,480.25 | $462,178 |
| 2018-12-06 | $0.01362 | $0.02143 | $0.01350 | $0.01569 | $8,858.36 | $532,090 |
| 2018-12-07 | $0.01566 | $0.01749 | $0.01311 | $0.01491 | $4,255.58 | $505,660 |
| 2018-12-08 | $0.01489 | $0.01567 | $0.01326 | $0.01359 | $5,580.91 | $461,051 |
| 2018-12-09 | $0.01355 | $0.01375 | $0.01278 | $0.01311 | $2,803.90 | $444,825 |
| 2018-12-10 | $0.01310 | $0.01368 | $0.01148 | $0.01201 | $4,243.62 | $407,294 |
| 2018-12-11 | $0.01200 | $0.01223 | $0.01129 | $0.01199 | $305.70 | $406,838 |
| 2018-12-12 | $0.01198 | $0.01517 | $0.01128 | $0.01344 | $6,746.82 | $455,830 |
| 2018-12-13 | $0.01338 | $0.01615 | $0.01162 | $0.01349 | $3,817.30 | $457,505 |
| 2018-12-14 | $0.01348 | $0.01367 | $0.01132 | $0.01159 | $2,617.89 | $393,213 |
| 2018-12-15 | $0.01160 | $0.01263 | $0.01159 | $0.01249 | $3,042.86 | $423,696 |
| 2018-12-16 | $0.01249 | $0.01617 | $0.01247 | $0.01384 | $3,699.24 | $469,422 |
| 2018-12-17 | $0.01385 | $0.01496 | $0.01205 | $0.01399 | $4,623.59 | $474,683 |
| 2018-12-18 | $0.01399 | $0.01481 | $0.01321 | $0.01481 | $4,700.47 | $502,356 |
| 2018-12-19 | $0.01485 | $0.01874 | $0.01477 | $0.01661 | $7,040.21 | $563,466 |
| 2018-12-20 | $0.01659 | $0.01867 | $0.01602 | $0.01822 | $9,563.39 | $617,956 |
| 2018-12-21 | $0.01816 | $0.01860 | $0.01623 | $0.01690 | $9,114.22 | $573,484 |
| 2018-12-22 | $0.01692 | $0.01946 | $0.01686 | $0.01841 | $2,571.98 | $624,385 |
| 2018-12-23 | $0.01844 | $0.01991 | $0.01506 | $0.01575 | $8,807.96 | $534,638 |
| 2018-12-24 | $0.01604 | $0.01789 | $0.01573 | $0.01654 | $7,801.85 | $561,348 |
| 2018-12-25 | $0.01702 | $0.01702 | $0.01509 | $0.01620 | $3,055.49 | $549,847 |
| 2018-12-26 | $0.01620 | $0.01659 | $0.01553 | $0.01659 | $4,739.05 | $562,976 |
| 2018-12-27 | $0.01658 | $0.01834 | $0.01450 | $0.01699 | $5,643.49 | $576,769 |
| 2018-12-28 | $0.01701 | $0.01809 | $0.01515 | $0.01701 | $3,531.68 | $577,542 |
| 2018-12-29 | $0.01704 | $0.01710 | $0.01566 | $0.01570 | $5,655.18 | $533,083 |
| 2018-12-30 | $0.01572 | $0.01605 | $0.01374 | $0.01439 | $10,068.89 | $488,541 |
| 2018-12-31 | $0.01441 | $0.01453 | $0.01291 | $0.01302 | $1,108.77 | $442,183 |