Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) 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 | $0.01056 | $0.01081 | $0.003411 | $0.003430 | $269.77 | $0 |
2018-10-02 | $0.003420 | $0.01027 | $0.002913 | $0.002913 | $279.00 | $0 |
2018-10-03 | $0.002914 | $0.005885 | $0.002900 | $0.003528 | $8.86 | $0 |
2018-10-04 | $0.003532 | $0.007601 | $0.003377 | $0.004116 | $25.52 | $0 |
2018-10-05 | $0.004127 | $0.006537 | $0.003272 | $0.003275 | $44.41 | $0 |
2018-10-06 | $0.003282 | $0.006144 | $0.003275 | $0.004046 | $174.24 | $0 |
2018-10-07 | $0.004061 | $0.005426 | $0.003057 | $0.003225 | $248.09 | $0 |
2018-10-08 | $0.003240 | $0.004553 | $0.003170 | $0.003170 | $60.52 | $0 |
2018-10-09 | $0.003181 | $0.003571 | $0.002748 | $0.002769 | $124.04 | $0 |
2018-10-10 | $0.002758 | $0.002815 | $0.002440 | $0.002814 | $29.34 | $0 |
2018-10-11 | $0.002804 | $0.005374 | $0.002680 | $0.005374 | $1,203.35 | $0 |
2018-10-12 | $0.005367 | $0.006173 | $0.003136 | $0.003621 | $14,580.40 | $0 |
2018-10-13 | $0.003621 | $0.006262 | $0.003617 | $0.004678 | $6,564.91 | $0 |
2018-10-14 | $0.004679 | $0.005741 | $0.004412 | $0.005309 | $108.02 | $0 |
2018-10-15 | $0.005315 | $0.006339 | $0.004080 | $0.005315 | $57.43 | $0 |
2018-10-16 | $0.005311 | $0.006240 | $0.004505 | $0.004588 | $131.72 | $0 |
2018-10-17 | $0.004604 | $0.004729 | $0.004084 | $0.004702 | $105.10 | $0 |
2018-10-18 | $0.004721 | $0.006764 | $0.004038 | $0.006717 | $1,258.28 | $0 |
2018-10-19 | $0.006716 | $0.007339 | $0.005075 | $0.006710 | $519.01 | $0 |
2018-10-20 | $0.006711 | $0.01069 | $0.004840 | $0.01069 | $823.37 | $0 |
2018-10-21 | $0.01069 | $0.01074 | $0.006675 | $0.007067 | $117.37 | $0 |
2018-10-22 | $0.007064 | $0.007697 | $0.006040 | $0.006340 | $507.36 | $0 |
2018-10-23 | $0.006330 | $0.01074 | $0.005718 | $0.01052 | $1,223.93 | $0 |
2018-10-24 | $0.01042 | $0.01056 | $0.006563 | $0.007403 | $428.36 | $0 |
2018-10-25 | $0.007169 | $0.01147 | $0.006401 | $0.01147 | $2,361.74 | $0 |
2018-10-26 | $0.01012 | $0.01126 | $0.006991 | $0.007804 | $1,171.89 | $0 |
2018-10-27 | $0.008697 | $0.008980 | $0.007648 | $0.008581 | $1,191.57 | $0 |
2018-10-28 | $0.008547 | $0.01071 | $0.006628 | $0.009851 | $2,112.17 | $0 |
2018-10-29 | $0.009747 | $0.01077 | $0.007830 | $0.01062 | $2,018.86 | $0 |
2018-10-30 | $0.01062 | $0.01062 | $0.008321 | $0.009026 | $1,141.37 | $0 |
2018-10-31 | $0.009055 | $0.009927 | $0.008120 | $0.009146 | $821.98 | $0 |