Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) 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 | $0.003200 | $0.003726 | $0.002838 | $0.003449 | $530.40 | $0 |
| 2018-12-02 | $0.003384 | $0.003615 | $0.003032 | $0.003214 | $534.46 | $0 |
| 2018-12-03 | $0.003140 | $0.003254 | $0.002682 | $0.002853 | $585.79 | $0 |
| 2018-12-04 | $0.002870 | $0.003042 | $0.002561 | $0.002727 | $509.93 | $0 |
| 2018-12-05 | $0.002630 | $0.002734 | $0.002390 | $0.002425 | $467.60 | $0 |
| 2018-12-06 | $0.002416 | $0.002505 | $0.002203 | $0.002278 | $494.67 | $0 |
| 2018-12-07 | $0.002208 | $0.002263 | $0.001871 | $0.002033 | $474.64 | $0 |
| 2018-12-08 | $0.002025 | $0.002202 | $0.001675 | $0.001916 | $493.55 | $0 |
| 2018-12-09 | $0.001991 | $0.002255 | $0.001793 | $0.002040 | $385.54 | $0 |
| 2018-12-10 | $0.002133 | $0.002239 | $0.001708 | $0.001924 | $297.61 | $0 |
| 2018-12-11 | $0.001874 | $0.001939 | $0.001702 | $0.001777 | $386.23 | $0 |
| 2018-12-12 | $0.001789 | $0.001864 | $0.001726 | $0.001790 | $372.78 | $0 |
| 2018-12-13 | $0.001791 | $0.001938 | $0.001660 | $0.001813 | $373.19 | $0 |
| 2018-12-14 | $0.001859 | $0.002530 | $0.001801 | $0.002475 | $505.54 | $0 |
| 2018-12-15 | $0.002358 | $0.002510 | $0.002082 | $0.002108 | $428.95 | $0 |
| 2018-12-16 | $0.002108 | $0.002282 | $0.002048 | $0.002117 | $302.15 | $0 |
| 2018-12-17 | $0.002119 | $0.002385 | $0.002013 | $0.002310 | $300.61 | $0 |
| 2018-12-18 | $0.002314 | $0.002501 | $0.002223 | $0.002421 | $408.86 | $0 |
| 2018-12-19 | $0.002517 | $0.002545 | $0.002148 | $0.002278 | $396.78 | $0 |
| 2018-12-20 | $0.002168 | $0.002651 | $0.002106 | $0.002462 | $622.21 | $0 |
| 2018-12-21 | $0.002331 | $0.002546 | $0.002079 | $0.002148 | $618.51 | $0 |
| 2018-12-22 | $0.002161 | $0.002458 | $0.001900 | $0.002374 | $701.67 | $0 |
| 2018-12-23 | $0.002372 | $0.002385 | $0.001958 | $0.002309 | $602.59 | $0 |
| 2018-12-24 | $0.002294 | $0.002488 | $0.002047 | $0.002119 | $385.11 | $0 |
| 2018-12-25 | $0.002124 | $0.002212 | $0.001866 | $0.002071 | $153.42 | $0 |
| 2018-12-26 | $0.002071 | $0.002169 | $0.001810 | $0.001989 | $375.50 | $0 |
| 2018-12-27 | $0.001930 | $0.002007 | $0.001771 | $0.001813 | $562.68 | $0 |
| 2018-12-28 | $0.001822 | $0.002022 | $0.001809 | $0.001958 | $714.53 | $0 |
| 2018-12-29 | $0.001970 | $0.002010 | $0.001703 | $0.001933 | $538.67 | $0 |
| 2018-12-30 | $0.001935 | $0.002011 | $0.001902 | $0.001975 | $490.39 | $0 |
| 2018-12-31 | $0.002001 | $0.002127 | $0.001832 | $0.002012 | $630.10 | $0 |