Elacoin
(ELC)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
|---|---|---|---|---|---|---|
| 08.05.2018 | 0.461693 | 0.465956 | 0.461693 | 0.464247 | 84 | 189,308 |
| 07.05.2018 | 0.473954 | 0.474198 | 0.453895 | 0.460716 | 84 | 187,868 |
| 06.05.2018 | 0.484455 | 0.527555 | 0.466871 | 0.473615 | 64 | 193,128 |
| 05.05.2018 | 0.511770 | 0.527822 | 0.478804 | 0.484128 | 51 | 197,415 |
| 04.05.2018 | 0.478902 | 0.514593 | 0.469807 | 0.512013 | 34 | 208,786 |
| 03.05.2018 | 0.442521 | 0.583113 | 0.441467 | 0.479089 | 251 | 195,360 |
| 02.05.2018 | 0.447262 | 0.447672 | 0.432166 | 0.442506 | 14 | 180,443 |
| 01.05.2018 | 0.441434 | 0.447936 | 0.425617 | 0.447936 | 115 | 182,657 |
| 30.04.2018 | 0.462837 | 0.464679 | 0.437066 | 0.441048 | 354 | 179,848 |
| 29.04.2018 | 0.429891 | 0.463333 | 0.397111 | 0.462991 | 90 | 188,796 |
| 28.04.2018 | 0.330680 | 0.495451 | 0.329832 | 0.430059 | 746 | 175,367 |
| 27.04.2018 | 0.404982 | 0.430699 | 0.331818 | 0.331818 | 108 | 135,307 |
| 26.04.2018 | 0.369852 | 0.405324 | 0.360821 | 0.404422 | 112 | 164,913 |
| 25.04.2018 | 0.395680 | 0.510593 | 0.366299 | 0.366812 | 1,157 | 149,576 |
| 24.04.2018 | 0.361460 | 0.398387 | 0.340138 | 0.398387 | 136 | 162,452 |
| 23.04.2018 | 0.323849 | 0.362212 | 0.285425 | 0.361153 | 383 | 147,269 |
| 22.04.2018 | 0.292669 | 0.328048 | 0.258748 | 0.324504 | 268 | 132,324 |
| 21.04.2018 | 0.275690 | 0.296082 | 0.263381 | 0.292758 | 172 | 119,379 |
| 20.04.2018 | 0.272375 | 0.276135 | 0.232196 | 0.275596 | 55 | 112,381 |
| 19.04.2018 | 0.269341 | 0.272388 | 0.244696 | 0.272196 | 30 | 110,995 |
| 18.04.2018 | 0.240041 | 0.291692 | 0.228931 | 0.269142 | 510 | 109,749 |
| 17.04.2018 | 0.242048 | 0.293116 | 0.239038 | 0.239819 | 39 | 97,792 |
| 16.04.2018 | 0.290833 | 0.297627 | 0.241549 | 0.241926 | 288 | 98,651 |
| 15.04.2018 | 0.264841 | 0.382718 | 0.264841 | 0.290956 | 1,024 | 118,644 |
| 14.04.2018 | 0.236953 | 0.267330 | 0.222851 | 0.264557 | 363 | 107,880 |
| 13.04.2018 | 0.239449 | 0.247529 | 0.234949 | 0.236953 | 15 | 96,623 |
| 12.04.2018 | 0.243401 | 0.243414 | 0.206929 | 0.239148 | 201 | 97,518 |
| 11.04.2018 | 0.246393 | 0.250605 | 0.241135 | 0.243990 | 20 | 99,493 |
| 10.04.2018 | 0.244051 | 0.247645 | 0.209896 | 0.246156 | 71 | 100,376 |
| 09.04.2018 | 0.301310 | 0.303897 | 0.238915 | 0.243852 | 177 | 99,437 |
| 08.04.2018 | 0.275412 | 0.301446 | 0.230906 | 0.300823 | 888 | 122,668 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
