Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) 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 | $0.009099 | $0.009246 | $0.006875 | $0.009192 | $1,314.37 | $0 |
| 2018-11-02 | $0.009003 | $0.01248 | $0.007552 | $0.009620 | $1,136.42 | $0 |
| 2018-11-03 | $0.008777 | $0.01153 | $0.007758 | $0.01105 | $1,298.28 | $0 |
| 2018-11-04 | $0.008269 | $0.01125 | $0.008105 | $0.01031 | $1,502.00 | $0 |
| 2018-11-05 | $0.01031 | $0.01053 | $0.008252 | $0.008873 | $1,343.16 | $0 |
| 2018-11-06 | $0.009085 | $0.01119 | $0.008769 | $0.009876 | $877.14 | $0 |
| 2018-11-07 | $0.01012 | $0.01221 | $0.009119 | $0.009627 | $1,114.23 | $0 |
| 2018-11-08 | $0.009503 | $0.01066 | $0.009237 | $0.009456 | $1,084.12 | $0 |
| 2018-11-09 | $0.009729 | $0.01072 | $0.009423 | $0.01030 | $1,168.88 | $0 |
| 2018-11-10 | $0.01073 | $0.01136 | $0.009565 | $0.01096 | $1,092.08 | $0 |
| 2018-11-11 | $0.01055 | $0.01106 | $0.009818 | $0.01049 | $1,189.16 | $0 |
| 2018-11-12 | $0.01068 | $0.01229 | $0.009932 | $0.01091 | $1,222.22 | $0 |
| 2018-11-13 | $0.01092 | $0.01182 | $0.01043 | $0.01137 | $1,064.92 | $0 |
| 2018-11-14 | $0.01135 | $0.01158 | $0.007257 | $0.008218 | $1,155.46 | $0 |
| 2018-11-15 | $0.008022 | $0.009398 | $0.007691 | $0.008687 | $1,171.12 | $0 |
| 2018-11-16 | $0.008872 | $0.009286 | $0.007150 | $0.007316 | $1,459.59 | $0 |
| 2018-11-17 | $0.007460 | $0.008722 | $0.007086 | $0.008419 | $1,262.47 | $0 |
| 2018-11-18 | $0.008433 | $0.008714 | $0.007929 | $0.008267 | $834.64 | $0 |
| 2018-11-19 | $0.008132 | $0.008323 | $0.006520 | $0.007133 | $674.30 | $0 |
| 2018-11-20 | $0.007106 | $0.007434 | $0.006352 | $0.006658 | $665.07 | $0 |
| 2018-11-21 | $0.006655 | $0.006983 | $0.006005 | $0.006336 | $757.71 | $0 |
| 2018-11-22 | $0.006276 | $0.006377 | $0.004577 | $0.005206 | $572.20 | $0 |
| 2018-11-23 | $0.004941 | $0.005302 | $0.004269 | $0.004701 | $653.04 | $0 |
| 2018-11-24 | $0.004695 | $0.005083 | $0.003841 | $0.004136 | $514.25 | $0 |
| 2018-11-25 | $0.004149 | $0.004445 | $0.001955 | $0.002155 | $719.25 | $0 |
| 2018-11-26 | $0.002149 | $0.003279 | $0.001979 | $0.002875 | $647.31 | $0 |
| 2018-11-27 | $0.002873 | $0.004148 | $0.002782 | $0.003992 | $554.53 | $0 |
| 2018-11-28 | $0.004110 | $0.004181 | $0.002891 | $0.003483 | $572.80 | $0 |
| 2018-11-29 | $0.003439 | $0.003815 | $0.003125 | $0.003653 | $604.12 | $0 |
| 2018-11-30 | $0.003555 | $0.003748 | $0.002868 | $0.003502 | $484.38 | $0 |