Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001639 | $0.001813 | $0.001596 | $0.001662 | $482.96 | $0 |
| 2019-02-02 | $0.001663 | $0.001912 | $0.001604 | $0.001673 | $774.00 | $0 |
| 2019-02-03 | $0.001667 | $0.001763 | $0.001610 | $0.001688 | $666.86 | $0 |
| 2019-02-04 | $0.001717 | $0.001797 | $0.001601 | $0.001752 | $742.29 | $0 |
| 2019-02-05 | $0.001767 | $0.001796 | $0.001594 | $0.001650 | $586.51 | $0 |
| 2019-02-06 | $0.001630 | $0.001961 | $0.001590 | $0.001670 | $610.33 | $0 |
| 2019-02-07 | $0.001656 | $0.001838 | $0.001627 | $0.001792 | $835.00 | $0 |
| 2019-02-08 | $0.001828 | $0.002420 | $0.001657 | $0.002411 | $1,398.07 | $0 |
| 2019-02-09 | $0.002414 | $0.003275 | $0.002149 | $0.002805 | $1,354.26 | $0 |
| 2019-02-10 | $0.002837 | $0.003118 | $0.001858 | $0.002589 | $955.00 | $0 |
| 2019-02-11 | $0.002649 | $0.002885 | $0.001904 | $0.002250 | $1,032.92 | $0 |
| 2019-02-12 | $0.002287 | $0.002622 | $0.001719 | $0.001732 | $306.95 | $0 |
| 2019-02-13 | $0.001732 | $0.002260 | $0.001729 | $0.002025 | $742.57 | $0 |
| 2019-02-14 | $0.002046 | $0.002168 | $0.001843 | $0.001920 | $1,178.27 | $0 |
| 2019-02-15 | $0.001843 | $0.001958 | $0.001746 | $0.001817 | $944.09 | $0 |
| 2019-02-16 | $0.001836 | $0.001931 | $0.001737 | $0.001869 | $1,147.10 | $0 |
| 2019-02-17 | $0.001890 | $0.001921 | $0.001749 | $0.001775 | $762.22 | $0 |
| 2019-02-18 | $0.001790 | $0.001874 | $0.001778 | $0.001840 | $592.19 | $0 |
| 2019-02-19 | $0.001857 | $0.001898 | $0.001825 | $0.001845 | $1,117.12 | $0 |
| 2019-02-20 | $0.001836 | $0.001862 | $0.001226 | $0.001409 | $1,175.98 | $0 |
| 2019-02-21 | $0.001269 | $0.001884 | $0.0003192 | $0.001867 | $3,543.47 | $0 |
| 2019-02-22 | $0.001863 | $0.002507 | $0.001672 | $0.002335 | $2,575.43 | $0 |
| 2019-02-23 | $0.002350 | $0.002537 | $0.002176 | $0.002386 | $1,472.22 | $0 |
| 2019-02-24 | $0.002533 | $0.002613 | $0.002101 | $0.002263 | $1,932.50 | $0 |
| 2019-02-25 | $0.002158 | $0.002358 | $0.002117 | $0.002288 | $1,534.35 | $0 |
| 2019-02-26 | $0.002185 | $0.002351 | $0.001886 | $0.002050 | $1,312.74 | $0 |
| 2019-02-27 | $0.001984 | $0.002255 | $0.001904 | $0.002037 | $1,270.99 | $0 |
| 2019-02-28 | $0.002047 | $0.002208 | $0.001904 | $0.001919 | $1,480.13 | $0 |