Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001185 | $0.001297 | $0.001045 | $0.001114 | $1,870.94 | $0 |
| 2019-06-02 | $0.001114 | $0.001328 | $0.001046 | $0.001301 | $2,061.57 | $0 |
| 2019-06-03 | $0.001301 | $0.001379 | $0.001080 | $0.001292 | $2,082.70 | $0 |
| 2019-06-04 | $0.001291 | $0.001291 | $0.001144 | $0.001160 | $1,830.31 | $0 |
| 2019-06-05 | $0.001160 | $0.001244 | $0.001090 | $0.001215 | $1,851.36 | $0 |
| 2019-06-06 | $0.001215 | $0.001244 | $0.001045 | $0.001155 | $1,799.73 | $0 |
| 2019-06-07 | $0.001155 | $0.001255 | $0.001082 | $0.001218 | $1,857.75 | $0 |
| 2019-06-08 | $0.001218 | $0.001247 | $0.001125 | $0.001141 | $1,790.77 | $0 |
| 2019-06-09 | $0.001141 | $0.001218 | $0.001008 | $0.001130 | $1,800.38 | $0 |
| 2019-06-10 | $0.001127 | $0.001159 | $0.0009599 | $0.001007 | $1,542.92 | $0 |
| 2019-06-11 | $0.001008 | $0.001095 | $0.0005213 | $0.0007626 | $1,382.24 | $0 |
| 2019-06-12 | $0.0007641 | $0.0008759 | $0.0006461 | $0.0006499 | $1,150.26 | $0 |
| 2019-06-13 | $0.0006504 | $0.001162 | $0.0005738 | $0.001151 | $0.07957 | $0 |
| 2019-06-14 | $0.001152 | $0.001156 | $0.0005752 | $0.0006939 | $1.08 | $0 |
| 2019-06-15 | $0.0006942 | $0.0006954 | $0.0005245 | $0.0005300 | $19.09 | $0 |
| 2019-06-16 | $0.0005300 | $0.0008944 | $0.0005280 | $0.0007998 | $957.78 | $0 |
| 2019-06-17 | $0.0007998 | $0.0008909 | $0.0007555 | $0.0008118 | $1,458.75 | $0 |
| 2019-06-18 | $0.0008115 | $0.0008311 | $0.0005576 | $0.0007612 | $1,312.24 | $0 |
| 2019-06-19 | $0.0007617 | $0.0008336 | $0.0007549 | $0.0007973 | $1,375.07 | $0 |
| 2019-06-20 | $0.0007971 | $0.0008065 | $0.0005686 | $0.0005802 | $4.86 | $0 |
| 2019-06-21 | $0.0005807 | $0.0006039 | $0.0003222 | $0.0003343 | $4.89 | $0 |
| 2019-06-22 | $0.0003353 | $0.0009593 | $0.0003126 | $0.0003210 | $0 | $0 |
| 2019-06-23 | $0.0003210 | $0.0005423 | $0.0003160 | $0.0003254 | $8.77 | $0 |
| 2019-06-24 | $0.0003254 | $0.0003322 | $0.0003181 | $0.0003300 | $0 | $0 |
| 2019-06-25 | $0.0003300 | $0.0005897 | $0.0003300 | $0.0005895 | $15.72 | $0 |
| 2019-06-26 | $0.0005895 | $0.001101 | $0.0003659 | $0.001040 | $63.63 | $0 |
| 2019-06-27 | $0.001040 | $0.001064 | $0.0005120 | $0.0007419 | $58.29 | $0 |
| 2019-06-28 | $0.0007430 | $0.0008296 | $0.0002441 | $0.0002475 | $136.70 | $0 |
| 2019-06-29 | $0.0002477 | $0.0003457 | $0.0002291 | $0.0003388 | $10.24 | $0 |
| 2019-06-30 | $0.0003385 | $0.0003442 | $0.0002163 | $0.0002514 | $2.64 | $0 |