Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002514 | $0.0003354 | $0.0002506 | $0.0003167 | $0.01024 | $0 |
| 2019-07-02 | $0.0003168 | $0.0003198 | $0.0002911 | $0.0002991 | $0 | $0 |
| 2019-07-03 | $0.0002991 | $0.0005892 | $0.0001487 | $0.0005886 | $49.80 | $0 |
| 2019-07-04 | $0.0005886 | $0.0005917 | $0.0003526 | $0.0005028 | $20.66 | $0 |
| 2019-07-05 | $0.0005026 | $0.0005056 | $0.0001631 | $0.0002070 | $3.33 | $0 |
| 2019-07-06 | $0.0002069 | $0.0002455 | $0.0001119 | $0.0002401 | $56.36 | $0 |
| 2019-07-07 | $0.0002401 | $0.0002803 | $0.0001181 | $0.0002232 | $28.10 | $0 |
| 2019-07-08 | $0.0002232 | $0.0004073 | $0.0001654 | $0.0004031 | $109.77 | $0 |
| 2019-07-09 | $0.0004033 | $0.001009 | $0.0001223 | $0.001005 | $19.39 | $0 |
| 2019-07-10 | $0.001005 | $0.001020 | $0.0002979 | $0.0007139 | $187.45 | $0 |
| 2019-07-11 | $0.0007139 | $0.0008201 | $0.0003335 | $0.0003403 | $42.11 | $0 |
| 2019-07-12 | $0.0006812 | $0.0006908 | $0.0002231 | $0.0002362 | $4.19 | $0 |
| 2019-07-13 | $0.0002363 | $0.0002368 | $0.0002252 | $0.0002266 | $0 | $0 |
| 2019-07-14 | $0.0002266 | $0.0003363 | $0.0002266 | $0.0003070 | $0.4605 | $0 |
| 2019-07-15 | $0.0003072 | $0.0003100 | $0.0002028 | $0.0002180 | $0.3796 | $0 |
| 2019-07-16 | $0.0002178 | $0.0002202 | $0.0001882 | $0.0001891 | $0.02647 | $0 |
| 2019-07-17 | $0.0001887 | $0.0002137 | $0.0001823 | $0.0002079 | $5.87 | $0 |
| 2019-07-18 | $0.0002080 | $0.0003202 | $0.0002064 | $0.0003163 | $0 | $0 |
| 2019-07-19 | $0.0003163 | $0.0003211 | $0.0001985 | $0.0002066 | $58.86 | $0 |
| 2019-07-20 | $0.0002067 | $0.0002186 | $0.0001075 | $0.0001078 | $0.5395 | $0 |
| 2019-07-21 | $0.0001078 | $0.0003186 | $0.0001037 | $0.0003177 | $72.73 | $0 |
| 2019-07-22 | $0.0003178 | $0.0003194 | $0.0002028 | $0.0002067 | $0.1413 | $0 |
| 2019-07-23 | $0.0002067 | $0.0002068 | $0.0001974 | $0.0001978 | $2.54 | $0 |
| 2019-07-24 | $0.0001978 | $0.0001978 | $0.0001924 | $0.0001965 | $0 | $0 |
| 2019-07-25 | $0.0001965 | $0.0001965 | $0.0001965 | $0.0001965 | $0 | $0 |
| 2019-07-26 | $0.0001965 | $0.0003758 | $0.0001965 | $0.0003748 | $41.57 | $0 |
| 2019-07-27 | $0.0003748 | $0.0003861 | $0.0001884 | $0.0002382 | $4.36 | $0 |
| 2019-07-28 | $0.0002382 | $0.0002488 | $0.0002365 | $0.0002478 | $12.91 | $0 |
| 2019-07-29 | $0.0002479 | $0.0005694 | $0.0001989 | $0.0003797 | $28.26 | $0 |
| 2019-07-30 | $0.0003797 | $0.0003804 | $0.0001886 | $0.0002448 | $0.2441 | $0 |
| 2019-07-31 | $0.0002447 | $0.0002546 | $0.0002027 | $0.0002087 | $28.30 | $0 |