Market Cap:

Elementrem Elementrem (ELE)

0.006430 USD (-8.74%)
0.00000100 BTC (-9.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
168,271 USD
26 BTC
Volume (24h)
91 USD
0.01 BTC
Circulating Supply
26,169,461 ELE

Historical data for Elementrem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.007240 0.007243 0.005737 0.006431 50 189,465
Sep 24, 2018 0.007364 0.008604 0.003314 0.007248 431 192,703
Sep 23, 2018 0.008050 0.008710 0.006671 0.007362 81 210,651
Sep 22, 2018 0.008096 0.008154 0.007997 0.008046 37 211,846
Sep 21, 2018 0.007814 0.008118 0.007803 0.008089 64 204,467
Sep 20, 2018 0.007668 0.007841 0.007666 0.007811 45 200,648
Sep 19, 2018 0.008258 0.008269 0.007404 0.007664 59 216,099
Sep 18, 2018 0.007520 0.008279 0.007491 0.008254 75 196,776
Sep 17, 2018 0.007814 0.008457 0.007477 0.007519 85 204,482
Sep 16, 2018 0.007196 0.007823 0.007069 0.007795 57 188,305
Sep 15, 2018 0.008438 0.008477 0.006508 0.007176 686 220,802
Sep 14, 2018 0.010326 0.010326 0.008348 0.008450 105 270,188
Sep 13, 2018 0.010147 0.010335 0.010147 0.010326 1 265,514
Sep 12, 2018 0.010074 0.010153 0.009972 0.010139 252 263,578
Sep 11, 2018 0.010119 0.010212 0.009963 0.010072 1 264,753
Sep 10, 2018 0.010048 0.010115 0.010045 0.010102 52 262,904
Sep 09, 2018 0.008663 0.008991 0.008641 0.008938 2 226,663
Sep 08, 2018 0.009040 0.009103 0.008619 0.008667 2 236,516
Sep 07, 2018 0.010403 0.010450 0.008929 0.009029 2 272,166
Sep 06, 2018 0.009401 0.010420 0.008869 0.010414 79 245,955
Sep 05, 2018 0.011776 0.011813 0.009128 0.009385 75 308,078
Sep 04, 2018 0.010901 0.011831 0.009554 0.011766 358 285,181
Sep 03, 2018 0.011660 0.011678 0.010865 0.010901 73 305,038
Sep 02, 2018 0.012223 0.012299 0.011512 0.011663 83 319,742
Sep 01, 2018 0.011968 0.012332 0.011954 0.012217 1 313,082
Aug 31, 2018 0.010492 0.012010 0.010375 0.011983 208 274,441
Aug 30, 2018 0.011976 0.012016 0.010233 0.010481 94 313,264
Aug 29, 2018 0.011988 0.012028 0.011959 0.011969 1 313,585
Aug 28, 2018 0.011430 0.011430 0.011430 0.011430 1 298,973
Aug 27, 2018 0.011422 0.011473 0.011339 0.011430 1 298,753
* Earliest data in range (UTC time)
** Latest data in range (UTC time)