Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001917 | $0.002197 | $0.001460 | $0.001747 | $987.56 | $0 |
| 2019-03-02 | $0.001744 | $0.001762 | $0.001735 | $0.001751 | $503.93 | $0 |
| 2019-03-03 | $0.001749 | $0.002050 | $0.001748 | $0.002009 | $17.23 | $0 |
| 2019-03-04 | $0.002012 | $0.002072 | $0.001947 | $0.002053 | $4.36 | $0 |
| 2019-03-05 | $0.002055 | $0.002056 | $0.001944 | $0.002003 | $79.79 | $0 |
| 2019-03-06 | $0.002000 | $0.002246 | $0.001985 | $0.002241 | $103.97 | $0 |
| 2019-03-07 | $0.002241 | $0.002248 | $0.001983 | $0.002012 | $122.45 | $0 |
| 2019-03-08 | $0.002014 | $0.002082 | $0.002009 | $0.002024 | $13.68 | $0 |
| 2019-03-09 | $0.002023 | $0.002067 | $0.002021 | $0.002060 | $302.54 | $0 |
| 2019-03-10 | $0.002063 | $0.002313 | $0.001932 | $0.001963 | $255.61 | $0 |
| 2019-03-11 | $0.001962 | $0.001987 | $0.001762 | $0.001787 | $164.37 | $0 |
| 2019-03-12 | $0.001824 | $0.001890 | $0.001534 | $0.001552 | $95.03 | $0 |
| 2019-03-13 | $0.001556 | $0.001569 | $0.001137 | $0.001167 | $89.04 | $0 |
| 2019-03-14 | $0.001281 | $0.001450 | $0.0009812 | $0.001235 | $221.60 | $0 |
| 2019-03-15 | $0.001195 | $0.001742 | $0.001108 | $0.001738 | $390.53 | $0 |
| 2019-03-16 | $0.001740 | $0.001789 | $0.001108 | $0.001111 | $9.16 | $0 |
| 2019-03-17 | $0.001111 | $0.001255 | $0.001084 | $0.001227 | $13.79 | $0 |
| 2019-03-18 | $0.001193 | $0.001557 | $0.001130 | $0.001206 | $163.49 | $0 |
| 2019-03-19 | $0.001214 | $0.001241 | $0.001132 | $0.001138 | $196.95 | $0 |
| 2019-03-20 | $0.001138 | $0.001141 | $0.001052 | $0.001122 | $0.7612 | $0 |
| 2019-03-21 | $0.001123 | $0.001151 | $0.001122 | $0.001132 | $2.10 | $0 |
| 2019-03-22 | $0.001131 | $0.001166 | $0.001129 | $0.001154 | $0.3391 | $0 |
| 2019-03-23 | $0.001153 | $0.001975 | $0.0009220 | $0.001500 | $11.14 | $0 |
| 2019-03-24 | $0.001499 | $0.001502 | $0.001018 | $0.001080 | $6.53 | $0 |
| 2019-03-25 | $0.001082 | $0.001082 | $0.0009616 | $0.001020 | $18.60 | $0 |
| 2019-03-26 | $0.001016 | $0.001072 | $0.0007108 | $0.001072 | $67.68 | $0 |
| 2019-03-27 | $0.001073 | $0.001223 | $0.0008535 | $0.0008575 | $1.73 | $0 |
| 2019-03-28 | $0.0008570 | $0.001065 | $0.0008509 | $0.001056 | $0.1436 | $0 |
| 2019-03-29 | $0.001056 | $0.002065 | $0.001056 | $0.001757 | $147.74 | $0 |
| 2019-03-30 | $0.001753 | $0.002038 | $0.001563 | $0.002035 | $708.29 | $0 |
| 2019-03-31 | $0.002035 | $0.002097 | $0.001593 | $0.002094 | $839.21 | $0 |