Elixir ELIX
Xếp hạng #?
12:43:16 17/09/2020
Elixir (ELIX)
Không theo dõi
Lịch sử giá Elixir (ELIX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005319 | $0.005375 | $0.005268 | $0.005279 | $0 | $186,462 |
| 2019-05-02 | $0.005279 | $0.007963 | $0.005279 | $0.005658 | $1,474.15 | $199,830 |
| 2019-05-03 | $0.005658 | $0.009989 | $0.004530 | $0.006081 | $3,870.60 | $214,797 |
| 2019-05-04 | $0.006081 | $0.007451 | $0.004986 | $0.007234 | $0 | $255,629 |
| 2019-05-05 | $0.007234 | $0.007234 | $0.003606 | $0.004301 | $139.87 | $151,985 |
| 2019-05-06 | $0.004300 | $0.005473 | $0.004226 | $0.005229 | $180.25 | $184,798 |
| 2019-05-07 | $0.005222 | $0.005842 | $0.005181 | $0.005616 | $433.24 | $198,462 |
| 2019-05-08 | $0.005614 | $0.007855 | $0.005496 | $0.007714 | $353.24 | $272,610 |
| 2019-05-09 | $0.007714 | $0.007869 | $0.002703 | $0.002957 | $431.61 | $104,482 |
| 2019-05-10 | $0.002956 | $0.003036 | $0.002776 | $0.002949 | $29.62 | $104,214 |
| 2019-05-11 | $0.002949 | $0.01037 | $0.002480 | $0.004108 | $4,430.98 | $145,179 |
| 2019-05-12 | $0.004110 | $0.006877 | $0.003509 | $0.003928 | $246.87 | $138,826 |
| 2019-05-13 | $0.003928 | $0.006547 | $0.002716 | $0.005779 | $744.33 | $204,235 |
| 2019-05-14 | $0.005783 | $0.005926 | $0.004629 | $0.004855 | $77.79 | $171,555 |
| 2019-05-15 | $0.004853 | $0.009838 | $0.004770 | $0.004771 | $1,388.78 | $168,611 |
| 2019-05-16 | $0.004766 | $0.004902 | $0.004390 | $0.004590 | $429.68 | $162,195 |
| 2019-05-17 | $0.004590 | $0.005636 | $0.004119 | $0.005604 | $192.33 | $198,052 |
| 2019-05-18 | $0.005604 | $0.005795 | $0.004071 | $0.004078 | $8.33 | $144,146 |
| 2019-05-19 | $0.004078 | $0.005286 | $0.004070 | $0.004911 | $566.91 | $173,615 |
| 2019-05-20 | $0.004912 | $0.004912 | $0.002685 | $0.003590 | $942.82 | $126,923 |
| 2019-05-21 | $0.003588 | $0.003607 | $0.0009423 | $0.001982 | $1,238.40 | $70,049.73 |
| 2019-05-22 | $0.001981 | $0.002516 | $0.001516 | $0.002433 | $64.80 | $86,025.86 |
| 2019-05-23 | $0.002430 | $0.002859 | $0.001617 | $0.001654 | $73.67 | $58,453.91 |
| 2019-05-24 | $0.001654 | $0.006038 | $0.001639 | $0.005556 | $1,097.06 | $196,527 |
| 2019-05-25 | $0.005556 | $0.005600 | $0.002390 | $0.002977 | $62.82 | $105,301 |
| 2019-05-26 | $0.002977 | $0.006323 | $0.002974 | $0.006200 | $369.74 | $219,290 |
| 2019-05-27 | $0.006197 | $0.006211 | $0.004251 | $0.004313 | $122.61 | $152,560 |
| 2019-05-28 | $0.004311 | $0.004311 | $0.003530 | $0.004036 | $38.70 | $142,742 |
| 2019-05-29 | $0.004035 | $0.004053 | $0.003910 | $0.003919 | $614.44 | $138,612 |
| 2019-05-30 | $0.003919 | $0.004059 | $0.003662 | $0.003728 | $85.10 | $131,845 |
| 2019-05-31 | $0.003728 | $0.003942 | $0.003663 | $0.003936 | $66.35 | $139,234 |