Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001997 | $0.002066 | $0.001908 | $0.002028 | $634.99 | $0 |
| 2019-01-02 | $0.002051 | $0.002151 | $0.002010 | $0.002138 | $645.53 | $0 |
| 2019-01-03 | $0.002134 | $0.002142 | $0.002037 | $0.002086 | $655.02 | $0 |
| 2019-01-04 | $0.002076 | $0.002106 | $0.002007 | $0.002084 | $711.56 | $0 |
| 2019-01-05 | $0.002086 | $0.002120 | $0.001976 | $0.002025 | $728.74 | $0 |
| 2019-01-06 | $0.002064 | $0.002391 | $0.001998 | $0.002383 | $911.79 | $0 |
| 2019-01-07 | $0.002292 | $0.002416 | $0.002151 | $0.002278 | $717.11 | $0 |
| 2019-01-08 | $0.002293 | $0.002329 | $0.002084 | $0.002142 | $674.90 | $0 |
| 2019-01-09 | $0.002122 | $0.002194 | $0.002041 | $0.002074 | $834.70 | $0 |
| 2019-01-10 | $0.002114 | $0.002177 | $0.001821 | $0.001835 | $627.92 | $0 |
| 2019-01-11 | $0.001856 | $0.001923 | $0.001816 | $0.001835 | $711.31 | $0 |
| 2019-01-12 | $0.001854 | $0.001903 | $0.001814 | $0.001843 | $720.92 | $0 |
| 2019-01-13 | $0.001852 | $0.001905 | $0.001800 | $0.001840 | $681.64 | $0 |
| 2019-01-14 | $0.001805 | $0.001931 | $0.001768 | $0.001908 | $688.14 | $0 |
| 2019-01-15 | $0.001908 | $0.001926 | $0.001745 | $0.001815 | $573.68 | $0 |
| 2019-01-16 | $0.001745 | $0.001899 | $0.001617 | $0.001815 | $589.89 | $0 |
| 2019-01-17 | $0.001815 | $0.001905 | $0.001718 | $0.001849 | $500.23 | $0 |
| 2019-01-18 | $0.001863 | $0.001899 | $0.001814 | $0.001831 | $433.69 | $0 |
| 2019-01-19 | $0.001831 | $0.001931 | $0.001806 | $0.001850 | $566.47 | $0 |
| 2019-01-20 | $0.001891 | $0.001922 | $0.001754 | $0.001812 | $492.96 | $0 |
| 2019-01-21 | $0.001814 | $0.001901 | $0.001762 | $0.001839 | $686.58 | $0 |
| 2019-01-22 | $0.001847 | $0.001887 | $0.001709 | $0.001752 | $645.12 | $0 |
| 2019-01-23 | $0.001746 | $0.002354 | $0.001661 | $0.002002 | $688.68 | $0 |
| 2019-01-24 | $0.002013 | $0.002024 | $0.001765 | $0.001769 | $530.52 | $0 |
| 2019-01-25 | $0.001798 | $0.001834 | $0.001678 | $0.001693 | $596.25 | $0 |
| 2019-01-26 | $0.001700 | $0.001874 | $0.001698 | $0.001778 | $573.40 | $0 |
| 2019-01-27 | $0.001746 | $0.002804 | $0.001698 | $0.002778 | $711.63 | $0 |
| 2019-01-28 | $0.002780 | $0.002783 | $0.001590 | $0.001612 | $555.48 | $0 |
| 2019-01-29 | $0.001616 | $0.001778 | $0.001578 | $0.001616 | $679.12 | $0 |
| 2019-01-30 | $0.001631 | $0.001701 | $0.001580 | $0.001693 | $690.51 | $0 |
| 2019-01-31 | $0.001637 | $0.001707 | $0.001600 | $0.001637 | $689.08 | $0 |