Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002486 | $0.003313 | $0.002472 | $0.002910 | $3,744.07 | $0 |
| 2019-05-02 | $0.002911 | $0.003114 | $0.002753 | $0.003058 | $3,378.46 | $0 |
| 2019-05-03 | $0.003046 | $0.003302 | $0.002728 | $0.003164 | $3,442.56 | $0 |
| 2019-05-04 | $0.003164 | $0.003313 | $0.002780 | $0.003022 | $3,379.52 | $0 |
| 2019-05-05 | $0.003022 | $0.003080 | $0.002671 | $0.002694 | $3,431.33 | $0 |
| 2019-05-06 | $0.002692 | $0.002705 | $0.002608 | $0.002652 | $3,299.58 | $0 |
| 2019-05-07 | $0.002652 | $0.002761 | $0.002468 | $0.002470 | $3,375.50 | $0 |
| 2019-05-08 | $0.002461 | $0.003181 | $0.001294 | $0.001573 | $2,291.04 | $0 |
| 2019-05-09 | $0.001573 | $0.001889 | $0.001473 | $0.001697 | $2,460.34 | $0 |
| 2019-05-10 | $0.001696 | $0.002126 | $0.001613 | $0.001802 | $2,663.63 | $0 |
| 2019-05-11 | $0.001742 | $0.002743 | $0.001401 | $0.002635 | $4,028.12 | $0 |
| 2019-05-12 | $0.002632 | $0.002693 | $0.0005933 | $0.0006831 | $610.17 | $0 |
| 2019-05-13 | $0.0006831 | $0.002012 | $0.0006551 | $0.0007032 | $1,077.67 | $0 |
| 2019-05-14 | $0.0007036 | $0.001890 | $0.0004529 | $0.0008897 | $1,537.96 | $0 |
| 2019-05-15 | $0.0006796 | $0.001376 | $0.0006537 | $0.001096 | $1,988.67 | $0 |
| 2019-05-16 | $0.001160 | $0.001309 | $0.0009662 | $0.001284 | $2,146.25 | $0 |
| 2019-05-17 | $0.001283 | $0.001448 | $0.001143 | $0.001347 | $2,077.04 | $0 |
| 2019-05-18 | $0.001347 | $0.001450 | $0.001264 | $0.001318 | $1,438.97 | $0 |
| 2019-05-19 | $0.001348 | $0.001588 | $0.001284 | $0.001402 | $2,286.84 | $0 |
| 2019-05-20 | $0.001402 | $0.001448 | $0.001040 | $0.001196 | $1,686.92 | $0 |
| 2019-05-21 | $0.001196 | $0.001443 | $0.0009656 | $0.001223 | $1,914.40 | $0 |
| 2019-05-22 | $0.001223 | $0.001429 | $0.0009662 | $0.001222 | $1,990.93 | $0 |
| 2019-05-23 | $0.001222 | $0.001357 | $0.001017 | $0.001346 | $2,168.31 | $0 |
| 2019-05-24 | $0.001347 | $0.001469 | $0.001327 | $0.001422 | $1,611.26 | $0 |
| 2019-05-25 | $0.001422 | $0.001461 | $0.001370 | $0.001426 | $452.20 | $0 |
| 2019-05-26 | $0.001448 | $0.001503 | $0.001361 | $0.001501 | $180.52 | $0 |
| 2019-05-27 | $0.001502 | $0.001533 | $0.001482 | $0.001527 | $37.57 | $0 |
| 2019-05-28 | $0.001526 | $0.001526 | $0.001301 | $0.001309 | $0.004362 | $0 |
| 2019-05-29 | $0.001309 | $0.001541 | $0.001074 | $0.001402 | $1,160.91 | $0 |
| 2019-05-30 | $0.001402 | $0.001402 | $0.001034 | $0.001288 | $1,918.03 | $0 |
| 2019-05-31 | $0.001288 | $0.001339 | $0.001041 | $0.001185 | $2,002.89 | $0 |