Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002093 | $0.002105 | $0.001855 | $0.002029 | $751.34 | $0 |
| 2019-04-02 | $0.001919 | $0.002350 | $0.001608 | $0.001926 | $775.52 | $0 |
| 2019-04-03 | $0.001926 | $0.002268 | $0.001773 | $0.002055 | $808.93 | $0 |
| 2019-04-04 | $0.002056 | $0.002171 | $0.001855 | $0.002048 | $1,006.57 | $0 |
| 2019-04-05 | $0.002048 | $0.002157 | $0.001935 | $0.001963 | $903.36 | $0 |
| 2019-04-06 | $0.001983 | $0.002067 | $0.001922 | $0.001926 | $905.34 | $0 |
| 2019-04-07 | $0.001924 | $0.002050 | $0.001920 | $0.001989 | $896.18 | $0 |
| 2019-04-08 | $0.002005 | $0.002047 | $0.001950 | $0.001991 | $823.92 | $0 |
| 2019-04-09 | $0.001991 | $0.002076 | $0.001927 | $0.002005 | $535.83 | $0 |
| 2019-04-10 | $0.002004 | $0.002655 | $0.001902 | $0.002455 | $1,201.83 | $0 |
| 2019-04-11 | $0.002456 | $0.002518 | $0.002238 | $0.002239 | $1,028.80 | $0 |
| 2019-04-12 | $0.002238 | $0.002423 | $0.001958 | $0.002337 | $1,490.34 | $0 |
| 2019-04-13 | $0.002352 | $0.002401 | $0.002211 | $0.002343 | $1,822.04 | $0 |
| 2019-04-14 | $0.002343 | $0.002450 | $0.002083 | $0.002325 | $1,505.47 | $0 |
| 2019-04-15 | $0.002325 | $0.002455 | $0.002175 | $0.002352 | $1,839.86 | $0 |
| 2019-04-16 | $0.002347 | $0.002445 | $0.002337 | $0.002438 | $2,053.65 | $0 |
| 2019-04-17 | $0.002437 | $0.002461 | $0.002379 | $0.002385 | $1,231.93 | $0 |
| 2019-04-18 | $0.002386 | $0.003216 | $0.001062 | $0.002839 | $114.12 | $0 |
| 2019-04-19 | $0.002828 | $0.002864 | $0.002711 | $0.002843 | $2,056.43 | $0 |
| 2019-04-20 | $0.002844 | $0.002858 | $0.002497 | $0.002578 | $1,701.94 | $0 |
| 2019-04-21 | $0.002579 | $0.002605 | $0.002415 | $0.002470 | $1,883.46 | $0 |
| 2019-04-22 | $0.002469 | $0.002527 | $0.002421 | $0.002484 | $2,920.22 | $0 |
| 2019-04-23 | $0.002484 | $0.003207 | $0.002472 | $0.003177 | $3,997.17 | $0 |
| 2019-04-24 | $0.003175 | $0.003232 | $0.002832 | $0.003029 | $3,227.73 | $0 |
| 2019-04-25 | $0.003029 | $0.003044 | $0.002564 | $0.002657 | $2,990.76 | $0 |
| 2019-04-26 | $0.002666 | $0.002794 | $0.002478 | $0.002551 | $3,048.64 | $0 |
| 2019-04-27 | $0.002598 | $0.002641 | $0.002412 | $0.002488 | $3,197.56 | $0 |
| 2019-04-28 | $0.002487 | $0.002587 | $0.002416 | $0.002431 | $2,997.91 | $0 |
| 2019-04-29 | $0.002433 | $0.002836 | $0.002397 | $0.002666 | $2,991.78 | $0 |
| 2019-04-30 | $0.002666 | $0.002771 | $0.002467 | $0.002487 | $2,770.13 | $0 |