Elliot Coin ELLI
Xếp hạng #?
12:43:16 17/09/2020
Elliot Coin (ELLI)
Không theo dõi
Lịch sử giá Elliot Coin (ELLI) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002088 | $0.0002246 | $0.0001809 | $0.0002234 | $10.79 | $0 |
| 2019-08-02 | $0.0002235 | $0.0003159 | $0.0001930 | $0.0003156 | $0.02010 | $0 |
| 2019-08-03 | $0.0003156 | $0.0003255 | $0.0002146 | $0.0002165 | $0.3094 | $0 |
| 2019-08-04 | $0.0002165 | $0.0002176 | $0.0002124 | $0.0002143 | $0 | $0 |
| 2019-08-05 | $0.0002143 | $0.0002143 | $0.0002143 | $0.0002143 | $0 | $0 |
| 2019-08-06 | $0.0002143 | $0.0003526 | $0.0002143 | $0.0003442 | $27.56 | $0 |
| 2019-08-07 | $0.0003441 | $0.0003499 | $0.0002301 | $0.0002390 | $0.03824 | $0 |
| 2019-08-08 | $0.0002390 | $0.0002398 | $0.0002306 | $0.0002393 | $0.09680 | $0 |
| 2019-08-09 | $0.0002392 | $0.0002395 | $0.0002342 | $0.0002366 | $0 | $0 |
| 2019-08-10 | $0.0002366 | $0.0002366 | $0.0002366 | $0.0002366 | $0 | $0 |
| 2019-08-11 | $0.0002366 | $0.0002366 | $0.0002366 | $0.0002366 | $0 | $0 |
| 2019-08-12 | $0.0002366 | $0.001041 | $0.0002366 | $0.0009751 | $791.39 | $0 |
| 2019-08-13 | $0.0009749 | $0.001102 | $0.0009244 | $0.0009605 | $1,350.81 | $0 |
| 2019-08-14 | $0.0009603 | $0.0009606 | $0.0007702 | $0.0008438 | $1,385.02 | $0 |
| 2019-08-15 | $0.0008438 | $0.0009199 | $0.0008006 | $0.0008659 | $1,567.83 | $0 |
| 2019-08-16 | $0.0008660 | $0.0009111 | $0.0008153 | $0.0008920 | $1,670.20 | $0 |
| 2019-08-17 | $0.0008923 | $0.0009090 | $0.0008395 | $0.0008695 | $1,607.62 | $0 |
| 2019-08-18 | $0.0008592 | $0.0009121 | $0.0008410 | $0.0008988 | $1,507.30 | $0 |
| 2019-08-19 | $0.0008786 | $0.0009328 | $0.0006753 | $0.0009281 | $1,701.61 | $0 |
| 2019-08-20 | $0.0009281 | $0.0009308 | $0.0007129 | $0.0009032 | $582.73 | $0 |
| 2019-08-21 | $0.0009031 | $0.0009065 | $0.0007390 | $0.0007466 | $11.98 | $0 |
| 2019-08-22 | $0.0007466 | $0.0008155 | $0.0007219 | $0.0008100 | $5.07 | $0 |
| 2019-08-23 | $0.0008100 | $0.0008195 | $0.0008058 | $0.0008147 | $0 | $0 |
| 2019-08-24 | $0.0008147 | $0.0008147 | $0.0004010 | $0.0004060 | $0.005075 | $0 |
| 2019-08-25 | $0.0004060 | $0.0008087 | $0.0004024 | $0.0008087 | $0.08785 | $0 |
| 2019-08-26 | $0.0008098 | $0.0008414 | $0.0004101 | $0.0004147 | $0.02737 | $0 |
| 2019-08-27 | $0.0004148 | $0.0004151 | $0.0004032 | $0.0004075 | $0.1174 | $0 |
| 2019-08-28 | $0.0004076 | $0.0009235 | $0.0004034 | $0.0007901 | $2.35 | $0 |
| 2019-08-29 | $0.0007900 | $0.0007900 | $0.0003793 | $0.0003802 | $0.0004753 | $8,907.05 |
| 2019-08-30 | $0.0003802 | $0.0008696 | $0.0003797 | $0.0008628 | $0.3437 | $20,212.63 |
| 2019-08-31 | $0.0008632 | $0.0009671 | $0.0003827 | $0.0008991 | $30.36 | $21,061.67 |